Kedge Construction Co., Ltd. (TPE:2546)
Taiwan · Delayed Price · Currency is TWD 85.20
+0.50 (0.59%)
Aug 1, 2025, 2:36 PM CST
Kedge Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84.00 | 84.60 | 83.50 | 84.10 | - | -0.71% | 94,870 |
| Jul 31, 2025 | 84.80 | 84.90 | 84.30 | 84.70 | 84.70 | -0.35% | 44,791 |
| Jul 30, 2025 | 85.00 | 85.10 | 84.50 | 85.00 | 85.00 | - | 45,011 |
| Jul 29, 2025 | 84.90 | 85.00 | 83.90 | 85.00 | 85.00 | - | 64,893 |
| Jul 28, 2025 | 84.50 | 85.40 | 84.40 | 85.00 | 85.00 | 0.24% | 93,070 |
| Jul 25, 2025 | 84.30 | 85.20 | 84.20 | 84.80 | 84.80 | 0.36% | 92,419 |
| Jul 24, 2025 | 84.60 | 84.60 | 84.00 | 84.50 | 84.50 | 0.12% | 58,456 |
| Jul 23, 2025 | 84.00 | 84.50 | 83.90 | 84.40 | 84.40 | 0.24% | 49,861 |
| Jul 22, 2025 | 84.50 | 84.50 | 83.10 | 84.20 | 84.20 | -0.36% | 71,370 |
| Jul 21, 2025 | 83.60 | 84.50 | 83.60 | 84.50 | 84.50 | 1.20% | 66,959 |
| Jul 18, 2025 | 83.90 | 84.00 | 83.10 | 83.50 | 83.50 | 0.36% | 37,995 |
| Jul 17, 2025 | 83.10 | 83.50 | 83.10 | 83.20 | 83.20 | - | 33,133 |
| Jul 16, 2025 | 83.90 | 84.00 | 83.00 | 83.20 | 83.20 | -0.60% | 61,957 |
| Jul 15, 2025 | 85.00 | 85.00 | 83.20 | 83.70 | 83.70 | - | 34,382 |
| Jul 14, 2025 | 85.30 | 85.50 | 83.70 | 83.70 | 83.70 | -1.65% | 79,904 |
| Jul 11, 2025 | 84.50 | 85.30 | 84.50 | 85.10 | 85.10 | 1.55% | 165,712 |
| Jul 10, 2025 | 83.40 | 83.80 | 82.50 | 83.80 | 83.80 | 1.33% | 46,670 |
| Jul 9, 2025 | 81.60 | 82.70 | 81.30 | 82.70 | 82.70 | 1.35% | 40,897 |
| Jul 8, 2025 | 82.90 | 82.90 | 81.20 | 81.60 | 81.60 | -1.21% | 39,585 |
| Jul 7, 2025 | 83.00 | 83.00 | 82.50 | 82.60 | 82.60 | -0.84% | 26,370 |
| Jul 4, 2025 | 84.50 | 84.50 | 83.30 | 83.30 | 83.30 | -1.42% | 60,571 |
| Jul 3, 2025 | 84.90 | 85.80 | 84.10 | 84.50 | 84.50 | -0.12% | 91,598 |
| Jul 2, 2025 | 84.00 | 85.50 | 83.80 | 84.60 | 84.60 | 0.95% | 144,816 |
| Jul 1, 2025 | 80.50 | 83.80 | 80.50 | 83.80 | 83.80 | 2.20% | 230,740 |
| Jun 30, 2025 | 81.60 | 82.30 | 81.60 | 82.00 | 82.00 | -0.12% | 50,672 |
| Jun 27, 2025 | 82.00 | 82.30 | 81.30 | 82.10 | 82.10 | 0.12% | 69,309 |
| Jun 26, 2025 | 80.20 | 82.00 | 80.20 | 82.00 | 82.00 | 2.89% | 186,689 |
| Jun 25, 2025 | 80.10 | 80.10 | 79.10 | 79.70 | 79.70 | -0.87% | 32,606 |
| Jun 24, 2025 | 80.40 | 80.80 | 80.00 | 80.40 | 80.40 | 2.16% | 30,466 |
| Jun 23, 2025 | 78.70 | 79.20 | 77.70 | 78.70 | 78.70 | -0.51% | 126,925 |
| Jun 20, 2025 | 80.00 | 80.00 | 79.00 | 79.10 | 79.10 | -1.13% | 61,660 |
| Jun 19, 2025 | 79.80 | 80.70 | 79.80 | 80.00 | 80.00 | -0.50% | 32,864 |
| Jun 18, 2025 | 80.20 | 80.80 | 79.90 | 80.40 | 80.40 | 0.25% | 43,932 |
| Jun 17, 2025 | 80.00 | 80.30 | 80.00 | 80.20 | 80.20 | 0.25% | 45,682 |
| Jun 16, 2025 | 81.30 | 81.30 | 79.80 | 80.00 | 80.00 | -0.62% | 47,859 |
| Jun 13, 2025 | 80.10 | 80.50 | 80.00 | 80.50 | 80.50 | -0.37% | 37,639 |
| Jun 12, 2025 | 80.80 | 81.00 | 80.60 | 80.80 | 80.80 | -0.49% | 49,598 |
| Jun 11, 2025 | 80.60 | 82.00 | 80.50 | 81.20 | 81.20 | 1.25% | 95,776 |
| Jun 10, 2025 | 79.60 | 81.00 | 79.60 | 80.20 | 80.20 | 0.38% | 39,372 |
| Jun 9, 2025 | 80.50 | 80.50 | 79.90 | 79.90 | 79.90 | -0.75% | 58,988 |
| Jun 6, 2025 | 80.90 | 81.00 | 80.50 | 80.50 | 80.50 | -0.49% | 34,887 |
| Jun 5, 2025 | 81.20 | 81.20 | 80.40 | 80.90 | 80.90 | -0.12% | 13,831 |
| Jun 4, 2025 | 81.30 | 81.30 | 80.60 | 81.00 | 81.00 | 0.50% | 40,302 |
| Jun 3, 2025 | 80.70 | 81.20 | 80.60 | 80.60 | 80.60 | - | 40,944 |
| Jun 2, 2025 | 80.10 | 81.30 | 80.10 | 80.60 | 80.60 | 0.12% | 45,616 |
| May 29, 2025 | 80.40 | 81.10 | 80.00 | 80.50 | 80.50 | -0.49% | 29,380 |
| May 28, 2025 | 82.40 | 82.40 | 80.60 | 80.90 | 80.90 | 0.12% | 38,098 |
| May 27, 2025 | 81.90 | 81.90 | 80.70 | 80.80 | 80.80 | -1.34% | 28,992 |
| May 26, 2025 | 80.20 | 82.30 | 80.00 | 81.90 | 81.90 | 0.37% | 67,536 |
| May 23, 2025 | 82.70 | 82.70 | 81.10 | 81.60 | 81.60 | -0.24% | 43,736 |