Kedge Construction Co., Ltd. (TPE:2546)
Taiwan · Delayed Price · Currency is TWD 85.80
-0.40 (-0.46%)
Feb 2, 2026, 1:30 PM CST
Kedge Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 87.00 | 87.00 | 85.90 | 86.20 | 86.20 | -0.81% | 105,120 |
| Jan 29, 2026 | 87.30 | 87.90 | 86.90 | 86.90 | 86.90 | -0.46% | 105,819 |
| Jan 28, 2026 | 87.50 | 87.50 | 86.60 | 87.30 | 87.30 | 0.11% | 68,184 |
| Jan 27, 2026 | 87.70 | 88.30 | 87.20 | 87.20 | 87.20 | -0.46% | 86,511 |
| Jan 26, 2026 | 89.70 | 89.70 | 87.30 | 87.60 | 87.60 | -2.34% | 186,191 |
| Jan 23, 2026 | 90.50 | 90.90 | 89.50 | 89.70 | 89.70 | -0.55% | 81,443 |
| Jan 22, 2026 | 89.00 | 90.20 | 88.90 | 90.20 | 90.20 | 1.35% | 287,778 |
| Jan 21, 2026 | 88.50 | 89.50 | 88.00 | 89.00 | 89.00 | -0.56% | 150,573 |
| Jan 20, 2026 | 89.80 | 90.10 | 89.30 | 89.50 | 89.50 | -0.33% | 158,538 |
| Jan 19, 2026 | 88.50 | 90.00 | 88.50 | 89.80 | 89.80 | 0.67% | 145,606 |
| Jan 16, 2026 | 89.00 | 89.50 | 88.10 | 89.20 | 89.20 | 0.22% | 137,756 |
| Jan 15, 2026 | 88.80 | 89.80 | 88.70 | 89.00 | 89.00 | 0.23% | 168,731 |
| Jan 14, 2026 | 88.50 | 89.00 | 88.20 | 88.80 | 88.80 | 0.23% | 100,988 |
| Jan 13, 2026 | 88.90 | 88.90 | 87.60 | 88.60 | 88.60 | -0.45% | 92,829 |
| Jan 12, 2026 | 89.60 | 90.10 | 88.40 | 89.00 | 89.00 | -0.34% | 168,830 |
| Jan 9, 2026 | 87.10 | 89.40 | 87.10 | 89.30 | 89.30 | 2.17% | 176,587 |
| Jan 8, 2026 | 87.30 | 88.00 | 87.30 | 87.40 | 87.40 | 0.11% | 75,091 |
| Jan 7, 2026 | 86.20 | 88.90 | 86.10 | 87.30 | 87.30 | 1.28% | 152,214 |
| Jan 6, 2026 | 86.70 | 86.70 | 86.00 | 86.20 | 86.20 | -0.58% | 187,759 |
| Jan 5, 2026 | 86.00 | 87.30 | 86.00 | 86.70 | 86.70 | 0.81% | 106,989 |
| Jan 2, 2026 | 86.70 | 88.10 | 85.80 | 86.00 | 86.00 | -0.69% | 168,620 |
| Dec 31, 2025 | 88.70 | 88.70 | 85.50 | 86.60 | 86.60 | -2.37% | 151,670 |
| Dec 30, 2025 | 87.60 | 88.70 | 87.50 | 88.70 | 88.70 | 0.68% | 62,135 |
| Dec 29, 2025 | 89.00 | 89.20 | 87.80 | 88.10 | 88.10 | -1.01% | 56,816 |
| Dec 26, 2025 | 88.30 | 89.60 | 88.30 | 89.00 | 89.00 | 0.79% | 125,216 |
| Dec 24, 2025 | 87.60 | 88.80 | 87.60 | 88.30 | 88.30 | 1.15% | 109,917 |
| Dec 23, 2025 | 87.10 | 87.80 | 87.00 | 87.30 | 87.30 | 0.11% | 46,296 |
| Dec 22, 2025 | 86.60 | 87.20 | 86.60 | 87.20 | 87.20 | 0.11% | 26,355 |
| Dec 19, 2025 | 86.40 | 87.60 | 86.40 | 87.10 | 87.10 | 0.81% | 38,606 |
| Dec 18, 2025 | 85.80 | 88.60 | 85.60 | 86.40 | 86.40 | 0.23% | 29,842 |
| Dec 17, 2025 | 86.40 | 86.60 | 85.60 | 86.20 | 86.20 | -0.23% | 57,620 |
| Dec 16, 2025 | 86.50 | 86.50 | 85.60 | 86.40 | 86.40 | -0.80% | 181,029 |
| Dec 15, 2025 | 87.00 | 87.70 | 86.40 | 87.10 | 87.10 | -0.46% | 61,825 |
| Dec 12, 2025 | 86.60 | 87.70 | 86.50 | 87.50 | 87.50 | 1.16% | 50,198 |
| Dec 11, 2025 | 87.30 | 87.60 | 86.50 | 86.50 | 86.50 | -0.92% | 97,305 |
| Dec 10, 2025 | 87.10 | 87.50 | 87.00 | 87.30 | 87.30 | -0.23% | 56,119 |
| Dec 9, 2025 | 87.90 | 87.90 | 87.00 | 87.50 | 87.50 | -0.46% | 56,441 |
| Dec 8, 2025 | 87.40 | 88.50 | 87.40 | 87.90 | 87.90 | 0.92% | 77,806 |
| Dec 5, 2025 | 86.90 | 89.40 | 86.90 | 87.10 | 87.10 | -0.34% | 56,949 |
| Dec 4, 2025 | 87.10 | 87.40 | 86.70 | 87.40 | 87.40 | 0.46% | 29,342 |
| Dec 3, 2025 | 86.60 | 87.50 | 86.50 | 87.00 | 87.00 | 0.46% | 56,360 |
| Dec 2, 2025 | 87.70 | 87.80 | 86.60 | 86.60 | 86.60 | -1.25% | 129,391 |
| Dec 1, 2025 | 89.00 | 89.00 | 87.30 | 87.70 | 87.70 | -1.46% | 114,010 |
| Nov 28, 2025 | 88.80 | 89.40 | 88.80 | 89.00 | 89.00 | -0.22% | 37,243 |
| Nov 27, 2025 | 89.00 | 89.50 | 88.80 | 89.20 | 89.20 | -0.34% | 42,870 |
| Nov 26, 2025 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | 0.79% | 79,931 |
| Nov 25, 2025 | 89.50 | 89.50 | 88.40 | 88.80 | 88.80 | -0.78% | 74,958 |
| Nov 24, 2025 | 87.80 | 89.70 | 87.80 | 89.50 | 89.50 | 1.94% | 141,669 |
| Nov 21, 2025 | 89.30 | 89.80 | 86.70 | 87.80 | 87.80 | -1.68% | 166,921 |
| Nov 20, 2025 | 88.00 | 89.90 | 88.00 | 89.30 | 89.30 | 2.17% | 132,808 |