Kuo Yang Construction Co., Ltd. (TPE:2505)
Taiwan · Delayed Price · Currency is TWD 17.50
+0.05 (0.29%)
Aug 21, 2026, 1:30 PM CST
Kuo Yang Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 350,910 |
| 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 |
| Aug 10, 2026 | 18.15 | 18.20 | 18.00 | 18.10 | 17.11 | 0.56% | 152,927 |
| Aug 7, 2026 | 17.75 | 18.15 | 17.75 | 18.00 | 17.01 | 1.69% | 340,193 |
| Aug 6, 2026 | 17.70 | 17.85 | 17.65 | 17.70 | 16.73 | - | 235,182 |
| Aug 5, 2026 | 17.85 | 17.90 | 17.65 | 17.70 | 16.73 | -0.56% | 270,039 |
| Aug 4, 2026 | 17.65 | 17.85 | 17.60 | 17.80 | 16.82 | - | 172,949 |
| Aug 3, 2026 | 17.65 | 17.95 | 17.65 | 17.80 | 16.82 | -0.84% | 117,150 |
| Jul 31, 2026 | 17.80 | 18.00 | 17.75 | 17.95 | 16.96 | 1.99% | 282,103 |
| Jul 30, 2026 | 18.00 | 18.00 | 17.55 | 17.60 | 16.63 | -1.68% | 364,454 |
| Jul 29, 2026 | 18.10 | 18.15 | 17.65 | 17.90 | 16.92 | - | 458,552 |
| Jul 28, 2026 | 18.05 | 18.10 | 17.70 | 17.90 | 16.92 | -0.56% | 316,457 |
| Jul 27, 2026 | 17.75 | 18.00 | 17.70 | 18.00 | 17.01 | 1.41% | 403,145 |
| Jul 24, 2026 | 17.65 | 17.75 | 17.40 | 17.75 | 16.77 | 0.28% | 167,252 |
| Jul 23, 2026 | 17.90 | 17.95 | 17.60 | 17.70 | 16.73 | - | 71,890 |
| Jul 22, 2026 | 17.75 | 17.90 | 17.70 | 17.70 | 16.73 | -0.84% | 337,374 |
| Jul 21, 2026 | 18.00 | 18.00 | 17.60 | 17.85 | 16.87 | 1.13% | 132,308 |
| Jul 20, 2026 | 18.05 | 18.05 | 17.60 | 17.65 | 16.68 | 0.28% | 202,483 |
| Jul 17, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 16.63 | -2.76% | 270,587 |
| Jul 16, 2026 | 18.15 | 18.20 | 17.85 | 18.10 | 17.11 | 1.40% | 322,599 |
| Jul 15, 2026 | 17.80 | 17.90 | 17.70 | 17.85 | 16.87 | 0.85% | 339,593 |
| Jul 14, 2026 | 18.05 | 18.05 | 17.60 | 17.70 | 16.73 | -1.12% | 292,410 |
| Jul 13, 2026 | 18.15 | 18.15 | 17.70 | 17.90 | 16.92 | -0.28% | 199,440 |
| Jul 9, 2026 | 18.10 | 18.10 | 17.85 | 17.95 | 16.96 | 0.56% | 114,849 |
| Jul 8, 2026 | 18.10 | 18.10 | 17.85 | 17.85 | 16.87 | -0.56% | 201,404 |
| Jul 7, 2026 | 18.25 | 18.30 | 17.90 | 17.95 | 16.96 | -1.64% | 286,199 |
| Jul 6, 2026 | 18.30 | 18.50 | 18.15 | 18.25 | 17.25 | 0.27% | 186,725 |
| Jul 3, 2026 | 17.85 | 18.30 | 17.85 | 18.20 | 17.20 | 1.11% | 181,697 |
| Jul 2, 2026 | 17.90 | 18.05 | 17.80 | 18.00 | 17.01 | 0.84% | 175,288 |
| Jul 1, 2026 | 18.10 | 18.10 | 17.80 | 17.85 | 16.87 | -0.56% | 236,260 |
| Jun 30, 2026 | 18.30 | 18.30 | 17.80 | 17.95 | 16.96 | -1.10% | 304,330 |
| Jun 29, 2026 | 18.20 | 18.35 | 18.10 | 18.15 | 17.15 | 0.55% | 131,510 |
| Jun 26, 2026 | 18.40 | 18.50 | 18.05 | 18.05 | 17.06 | -3.22% | 367,895 |
| Jun 25, 2026 | 18.55 | 18.65 | 18.40 | 18.65 | 17.63 | 0.81% | 327,960 |
| Jun 24, 2026 | 18.25 | 18.55 | 18.25 | 18.50 | 17.48 | 0.27% | 266,626 |
| Jun 23, 2026 | 18.40 | 18.75 | 18.25 | 18.45 | 17.44 | -0.27% | 281,970 |
| Jun 22, 2026 | 18.85 | 18.85 | 18.30 | 18.50 | 17.48 | -1.60% | 588,535 |
| Jun 18, 2026 | 18.75 | 19.25 | 18.75 | 18.80 | 17.77 | - | 758,390 |
| Jun 17, 2026 | 18.35 | 18.80 | 18.35 | 18.80 | 17.77 | 1.35% | 354,456 |
| Jun 16, 2026 | 18.75 | 18.75 | 18.45 | 18.55 | 17.53 | -1.07% | 334,121 |
| Jun 15, 2026 | 19.10 | 19.10 | 18.60 | 18.75 | 17.72 | -0.27% | 299,475 |
| Jun 12, 2026 | 18.60 | 19.20 | 18.45 | 18.80 | 17.77 | 1.08% | 635,525 |
| Jun 11, 2026 | 19.25 | 19.25 | 18.30 | 18.60 | 17.58 | -3.63% | 681,723 |