Kuo Yang Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.40	17.45	17.25	17.40	17.40	-0.57%	532,898
May 28, 2026	17.60	17.60	17.40	17.50	17.50	-0.28%	312,996
May 27, 2026	17.75	17.75	17.50	17.55	17.55	-1.13%	454,002
May 26, 2026	17.70	17.90	17.65	17.75	17.75	0.28%	218,693
May 25, 2026	18.10	18.10	17.70	17.70	17.70	-2.21%	369,089
May 22, 2026	17.95	18.20	17.95	18.10	18.10	0.84%	487,329
May 21, 2026	18.10	18.15	17.90	17.95	17.95	0.56%	355,820
May 20, 2026	17.90	18.05	17.80	17.85	17.85	-	402,845
May 19, 2026	17.90	18.05	17.80	17.85	17.85	-0.28%	543,795
May 18, 2026	17.65	17.90	17.45	17.90	17.90	1.42%	573,652
May 15, 2026	17.65	17.80	17.55	17.65	17.65	-	584,585
May 14, 2026	17.95	18.20	17.60	17.65	17.65	-1.94%	822,054
May 13, 2026	18.05	18.10	17.60	18.00	18.00	-	626,563
May 12, 2026	17.65	18.05	17.50	18.00	18.00	1.98%	771,609
May 11, 2026	17.75	17.75	17.55	17.65	17.65	-0.56%	391,305
May 8, 2026	17.90	17.90	17.55	17.75	17.75	-0.56%	656,000
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%	960,720
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%	1,962,308
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%	513,282
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