Kuo Yang Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.90	17.90	17.55	17.75	17.75	-0.56%	654,395
May 7, 2026	17.75	17.85	17.65	17.85	17.85	0.28%	489,404
May 6, 2026	18.05	18.10	17.75	17.80	17.80	-1.39%	959,758
May 5, 2026	18.35	18.35	18.00	18.05	18.05	-0.82%	704,734
May 4, 2026	18.00	18.30	17.90	18.20	18.20	2.82%	1,961,009
Apr 30, 2026	17.95	17.95	17.70	17.70	17.70	-1.39%	466,649
Apr 29, 2026	18.00	18.10	17.90	17.95	17.95	-0.28%	366,935
Apr 28, 2026	18.15	18.20	17.90	18.00	18.00	-0.83%	660,590
Apr 27, 2026	18.85	18.85	18.05	18.15	18.15	-3.71%	709,252
Apr 24, 2026	18.90	18.95	18.65	18.85	18.85	0.27%	345,910
Apr 23, 2026	18.80	19.10	18.55	18.80	18.80	-	1,054,765
Apr 22, 2026	19.20	19.20	18.75	18.80	18.80	-0.53%	726,597
Apr 21, 2026	18.95	19.10	18.75	18.90	18.90	0.53%	500,747
Apr 20, 2026	18.90	19.10	18.80	18.80	18.80	-	571,409
Apr 17, 2026	18.80	18.95	18.55	18.80	18.80	-	425,823
Apr 16, 2026	19.00	19.35	18.70	18.80	18.80	-1.05%	829,694
Apr 15, 2026	19.05	19.15	18.80	19.00	19.00	-0.52%	482,865
Apr 14, 2026	19.15	19.20	18.95	19.10	19.10	0.26%	334,241
Apr 13, 2026	19.30	19.35	19.05	19.05	19.05	-1.30%	155,670
Apr 10, 2026	19.50	19.50	19.30	19.30	19.30	-0.77%	143,246
Apr 9, 2026	19.50	19.60	19.35	19.45	19.45	-0.26%	215,782
Apr 8, 2026	19.35	19.55	19.35	19.50	19.50	0.52%	481,645
Apr 7, 2026	19.20	19.40	19.15	19.40	19.40	1.04%	257,556
Apr 2, 2026	19.50	19.70	19.20	19.20	19.20	-1.79%	133,152
Apr 1, 2026	19.25	19.65	19.25	19.55	19.55	3.44%	466,846
Mar 31, 2026	18.85	19.15	18.85	18.90	18.90	-1.05%	186,200
Mar 30, 2026	18.80	19.25	18.80	19.10	19.10	-	171,086
Mar 27, 2026	19.10	19.10	18.90	19.10	19.10	-	78,434
Mar 26, 2026	19.40	19.40	19.10	19.10	19.10	-1.04%	163,331
Mar 25, 2026	19.30	19.30	18.90	19.30	19.30	1.58%	281,027
Mar 24, 2026	19.20	19.20	18.85	19.00	19.00	0.26%	213,955
Mar 23, 2026	19.10	19.30	18.75	18.95	18.95	-2.82%	429,868
Mar 20, 2026	19.65	19.90	19.30	19.50	19.50	1.04%	601,636
Mar 19, 2026	19.15	19.45	19.15	19.30	19.30	-1.03%	202,040
Mar 18, 2026	19.75	19.75	19.45	19.50	19.50	-0.51%	279,516
Mar 17, 2026	19.60	19.75	19.45	19.60	19.60	0.26%	368,860
Mar 16, 2026	19.50	19.65	19.30	19.55	19.55	2.09%	1,012,509
Mar 13, 2026	19.05	19.80	19.05	19.15	19.15	3.51%	974,417
Mar 12, 2026	18.35	18.65	18.35	18.50	18.50	-1.07%	168,753
Mar 11, 2026	18.45	18.80	18.45	18.70	18.70	1.36%	198,841
Mar 10, 2026	18.45	18.50	18.35	18.45	18.45	1.65%	214,073
Mar 9, 2026	18.05	18.25	18.00	18.15	18.15	-2.94%	398,166
Mar 6, 2026	18.55	18.80	18.55	18.70	18.70	-0.53%	114,339
Mar 5, 2026	18.45	18.85	18.45	18.80	18.80	3.30%	304,860
Mar 4, 2026	18.65	18.70	18.15	18.20	18.20	-3.70%	687,963
Mar 3, 2026	19.10	19.10	18.85	18.90	18.90	-1.31%	235,908
Mar 2, 2026	19.10	19.25	18.85	19.15	19.15	1.06%	433,507
Feb 26, 2026	18.95	19.10	18.80	18.95	18.95	0.53%	262,948
Feb 25, 2026	18.95	18.95	18.80	18.85	18.85	-0.53%	247,907
Feb 24, 2026	19.00	19.10	18.80	18.95	18.95	-0.26%	191,023