Kuo Yang Construction Co., Ltd. (TPE:2505)
Taiwan · Delayed Price · Currency is TWD 17.65
-0.35 (-1.94%)
Oct 22, 2026, 2:36 PM CST
Kuo Yang Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 18.05 | 18.05 | 17.65 | 17.65 | 17.65 | -1.94% | 154,385 |
| Oct 21, 2026 | 18.00 | 18.25 | 17.80 | 18.00 | 18.00 | 0.28% | 189,045 |
| Oct 20, 2026 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 0.28% | 251,326 |
| Oct 19, 2026 | 18.05 | 18.10 | 17.90 | 17.90 | 17.90 | -1.38% | 154,028 |
| Oct 16, 2026 | 18.05 | 18.25 | 18.05 | 18.15 | 18.15 | 0.55% | 282,815 |
| Oct 15, 2026 | 17.70 | 18.10 | 17.65 | 18.05 | 18.05 | 1.98% | 822,041 |
| Oct 14, 2026 | 17.55 | 17.70 | 17.55 | 17.70 | 17.70 | 0.28% | 304,604 |
| Oct 13, 2026 | 17.40 | 17.70 | 17.35 | 17.65 | 17.65 | 1.44% | 717,818 |
| Oct 12, 2026 | 18.05 | 18.05 | 17.30 | 17.40 | 17.40 | 2.35% | 561,272 |
| Oct 8, 2026 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | - | 169,874 |
| Oct 7, 2026 | 16.95 | 17.05 | 16.90 | 17.00 | 17.00 | -0.29% | 171,765 |
| Oct 6, 2026 | 16.95 | 17.05 | 16.85 | 17.05 | 17.05 | 0.29% | 84,671 |
| Oct 5, 2026 | 16.90 | 17.00 | 16.75 | 17.00 | 17.00 | - | 673,687 |
| Oct 2, 2026 | 17.00 | 17.05 | 16.95 | 17.00 | 17.00 | -0.29% | 273,583 |
| Oct 1, 2026 | 16.95 | 17.05 | 16.95 | 17.05 | 17.05 | 0.29% | 97,110 |
| Sep 30, 2026 | 17.30 | 17.30 | 16.95 | 17.00 | 17.00 | 0.29% | 398,504 |
| Sep 29, 2026 | 17.10 | 17.10 | 16.95 | 16.95 | 16.95 | -1.17% | 303,325 |
| Sep 24, 2026 | 17.15 | 17.15 | 16.90 | 17.15 | 17.15 | - | 489,277 |
| Sep 23, 2026 | 17.20 | 17.20 | 17.00 | 17.15 | 17.15 | - | 321,185 |
| Sep 22, 2026 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | 0.88% | 238,200 |
| Sep 21, 2026 | 16.85 | 17.15 | 16.75 | 17.00 | 17.00 | 1.80% | 1,809,649 |
| Sep 18, 2026 | 17.60 | 17.75 | 16.70 | 16.70 | 16.70 | -3.19% | 6,320,494 |
| Sep 17, 2026 | 17.20 | 17.35 | 17.10 | 17.25 | 17.25 | 0.29% | 193,034 |
| Sep 16, 2026 | 17.05 | 17.25 | 17.00 | 17.20 | 17.20 | 0.29% | 193,981 |
| Sep 15, 2026 | 17.20 | 17.30 | 17.00 | 17.15 | 17.15 | -1.15% | 253,507 |
| Sep 14, 2026 | 17.30 | 17.40 | 17.15 | 17.35 | 17.35 | 0.29% | 58,376 |
| Sep 11, 2026 | 17.35 | 17.40 | 17.20 | 17.30 | 17.30 | -0.57% | 97,763 |
| Sep 10, 2026 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | 0.29% | 260,917 |
| Sep 9, 2026 | 17.20 | 17.35 | 17.20 | 17.35 | 17.35 | 0.58% | 188,939 |
| Sep 8, 2026 | 17.25 | 17.40 | 17.20 | 17.25 | 17.25 | - | 143,895 |
| Sep 7, 2026 | 17.20 | 17.35 | 17.05 | 17.25 | 17.25 | 0.29% | 169,941 |
| Sep 4, 2026 | 17.00 | 17.20 | 16.85 | 17.20 | 17.20 | 1.18% | 205,032 |
| Sep 3, 2026 | 17.00 | 17.05 | 16.90 | 17.00 | 17.00 | - | 115,564 |
| Sep 2, 2026 | 16.95 | 17.00 | 16.85 | 17.00 | 17.00 | - | 146,851 |
| Sep 1, 2026 | 17.05 | 17.10 | 16.90 | 17.00 | 17.00 | - | 222,063 |
| Aug 31, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | 345,234 |
| Aug 28, 2026 | 17.50 | 17.50 | 17.25 | 17.30 | 17.30 | -0.57% | 156,764 |
| Aug 27, 2026 | 17.50 | 17.55 | 17.35 | 17.40 | 17.40 | - | 192,026 |
| Aug 26, 2026 | 17.45 | 17.50 | 17.25 | 17.40 | 17.40 | -0.29% | 205,994 |
| Aug 25, 2026 | 17.35 | 17.50 | 17.25 | 17.45 | 17.45 | -0.29% | 134,032 |
| Aug 24, 2026 | 17.50 | 17.55 | 17.30 | 17.50 | 17.50 | - | 280,816 |
| Aug 21, 2026 | 17.30 | 17.55 | 17.30 | 17.50 | 17.50 | 0.29% | 281,565 |
| Aug 20, 2026 | 17.25 | 17.55 | 17.25 | 17.45 | 17.45 | 1.45% | 354,119 |
| Aug 19, 2026 | 17.90 | 18.40 | 17.90 | 18.20 | 17.20 | 1.68% | 827,303 |
| Aug 18, 2026 | 17.90 | 17.95 | 17.60 | 17.90 | 16.92 | -0.56% | 526,216 |
| Aug 17, 2026 | 18.20 | 18.20 | 17.95 | 18.00 | 17.01 | -0.55% | 296,736 |
| Aug 14, 2026 | 18.10 | 18.10 | 17.90 | 18.10 | 17.11 | 0.84% | 264,241 |
| Aug 13, 2026 | 18.25 | 18.25 | 17.95 | 17.95 | 16.96 | -1.10% | 201,955 |
| Aug 12, 2026 | 18.20 | 18.25 | 18.10 | 18.15 | 17.15 | - | 198,625 |
| Aug 11, 2026 | 18.10 | 18.15 | 17.95 | 18.15 | 17.15 | 0.28% | 219,039 |