Kedge Construction Co., Ltd. (TPE:2546)
Taiwan · Delayed Price · Currency is TWD 78.60
+0.40 (0.51%)
Sep 1, 2025, 10:26 AM CST
Kedge Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 79.30 | 79.30 | 78.60 | 78.60 | 78.60 | -0.76% | 78,439 |
| Aug 28, 2025 | 79.40 | 79.90 | 79.20 | 79.20 | 79.20 | -0.25% | 56,932 |
| Aug 27, 2025 | 78.90 | 80.00 | 78.90 | 79.40 | 79.40 | 0.25% | 57,363 |
| Aug 26, 2025 | 79.40 | 79.60 | 79.20 | 79.20 | 79.20 | -0.25% | 59,022 |
| Aug 25, 2025 | 80.00 | 80.00 | 79.40 | 79.40 | 79.40 | -0.63% | 79,717 |
| Aug 22, 2025 | 79.50 | 80.10 | 79.50 | 79.90 | 79.90 | -0.25% | 46,418 |
| Aug 21, 2025 | 79.70 | 80.20 | 79.70 | 80.10 | 80.10 | 1.01% | 21,133 |
| Aug 20, 2025 | 79.40 | 79.90 | 78.80 | 79.30 | 79.30 | -0.13% | 78,045 |
| Aug 19, 2025 | 79.10 | 79.80 | 78.80 | 79.40 | 79.40 | 0.38% | 103,305 |
| Aug 18, 2025 | 80.10 | 80.50 | 79.00 | 79.10 | 79.10 | -1.00% | 189,165 |
| Aug 15, 2025 | 80.80 | 81.00 | 79.90 | 79.90 | 79.90 | -0.99% | 111,644 |
| Aug 14, 2025 | 80.70 | 81.20 | 79.70 | 80.70 | 80.70 | -0.49% | 95,964 |
| Aug 13, 2025 | 81.40 | 81.50 | 80.40 | 81.10 | 81.10 | -0.25% | 83,991 |
| Aug 12, 2025 | 80.80 | 81.80 | 80.40 | 81.30 | 81.30 | 0.62% | 179,445 |
| Aug 11, 2025 | 81.90 | 82.20 | 79.70 | 80.80 | 80.80 | -1.34% | 286,560 |
| Aug 8, 2025 | 80.80 | 81.90 | 80.80 | 81.90 | 81.90 | 1.74% | 135,757 |
| Aug 7, 2025 | 81.00 | 81.00 | 80.00 | 80.50 | 80.50 | 0.12% | 181,164 |
| Aug 6, 2025 | 79.50 | 81.00 | 79.50 | 80.40 | 80.40 | 1.52% | 152,848 |
| Aug 5, 2025 | 77.50 | 80.20 | 77.40 | 79.20 | 79.20 | -0.65% | 243,930 |
| Aug 4, 2025 | 80.00 | 80.75 | 79.34 | 79.72 | 76.70 | -0.82% | 333,629 |
| Aug 1, 2025 | 79.25 | 80.38 | 78.77 | 80.38 | 77.33 | 0.59% | 183,630 |
| Jul 31, 2025 | 80.00 | 80.09 | 79.53 | 79.91 | 76.88 | -0.35% | 47,478 |
| Jul 30, 2025 | 80.19 | 80.28 | 79.72 | 80.19 | 77.15 | - | 47,712 |
| Jul 29, 2025 | 80.09 | 80.19 | 79.15 | 80.19 | 77.15 | - | 69,780 |
| Jul 28, 2025 | 79.72 | 80.57 | 79.62 | 80.19 | 77.15 | 0.24% | 100,785 |
| Jul 25, 2025 | 79.53 | 80.38 | 79.43 | 80.00 | 76.97 | 0.35% | 101,126 |
| Jul 24, 2025 | 79.81 | 79.81 | 79.25 | 79.72 | 76.70 | 0.13% | 64,158 |
| Jul 23, 2025 | 79.25 | 79.72 | 79.15 | 79.62 | 76.60 | 0.24% | 53,235 |
| Jul 22, 2025 | 79.72 | 79.72 | 78.40 | 79.43 | 76.42 | -0.36% | 75,731 |
| Jul 21, 2025 | 78.87 | 79.72 | 78.87 | 79.72 | 76.70 | 1.21% | 71,961 |
| Jul 18, 2025 | 79.15 | 79.25 | 78.40 | 78.77 | 75.79 | 0.36% | 40,491 |
| Jul 17, 2025 | 78.40 | 78.77 | 78.40 | 78.49 | 75.52 | - | 35,121 |
| Jul 16, 2025 | 79.15 | 79.25 | 78.30 | 78.49 | 75.52 | -0.60% | 67,483 |
| Jul 15, 2025 | 80.19 | 80.19 | 78.49 | 78.96 | 75.97 | - | 36,445 |
| Jul 14, 2025 | 80.47 | 80.66 | 78.96 | 78.96 | 75.97 | -1.64% | 84,698 |
| Jul 11, 2025 | 79.72 | 80.47 | 79.72 | 80.28 | 77.25 | 1.54% | 177,557 |
| Jul 10, 2025 | 78.68 | 79.06 | 77.83 | 79.06 | 76.07 | 1.33% | 50,979 |
| Jul 9, 2025 | 76.98 | 78.02 | 76.70 | 78.02 | 75.07 | 1.35% | 43,351 |
| Jul 8, 2025 | 78.21 | 78.21 | 76.60 | 76.98 | 74.07 | -1.21% | 41,960 |
| Jul 7, 2025 | 78.30 | 78.30 | 77.83 | 77.92 | 74.97 | -0.84% | 27,952 |
| Jul 4, 2025 | 79.72 | 79.72 | 78.58 | 78.58 | 78.58 | -1.43% | 64,205 |
| Jul 3, 2025 | 80.09 | 80.94 | 79.34 | 79.72 | 79.72 | -0.11% | 97,094 |
| Jul 2, 2025 | 79.25 | 80.66 | 79.06 | 79.81 | 79.81 | 0.95% | 153,505 |
| Jul 1, 2025 | 75.94 | 79.06 | 75.94 | 79.06 | 79.06 | 2.20% | 244,584 |
| Jun 30, 2025 | 76.98 | 77.64 | 76.98 | 77.36 | 77.36 | -0.12% | 53,712 |
| Jun 27, 2025 | 77.36 | 77.64 | 76.70 | 77.45 | 77.45 | 0.12% | 73,468 |
| Jun 26, 2025 | 75.66 | 77.36 | 75.66 | 77.36 | 77.36 | 2.89% | 197,890 |
| Jun 25, 2025 | 75.57 | 75.57 | 74.62 | 75.19 | 75.19 | -0.87% | 34,562 |
| Jun 24, 2025 | 75.85 | 76.23 | 75.47 | 75.85 | 75.85 | 2.15% | 32,294 |
| Jun 23, 2025 | 74.25 | 74.72 | 73.30 | 74.25 | 74.25 | -0.50% | 134,541 |