Kedge Construction Co., Ltd. (TPE:2546)
Taiwan · Delayed Price · Currency is TWD 87.70
+1.60 (1.86%)
Sep 30, 2025, 2:38 PM CST
Kedge Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 85.10 | 87.40 | 85.10 | 87.40 | 87.40 | 1.51% | 61,063 |
| Sep 26, 2025 | 85.80 | 86.80 | 85.50 | 86.10 | 86.10 | 0.12% | 62,584 |
| Sep 25, 2025 | 86.00 | 86.90 | 85.70 | 86.00 | 86.00 | -0.12% | 55,763 |
| Sep 24, 2025 | 86.40 | 87.60 | 86.10 | 86.10 | 86.10 | 0.35% | 95,700 |
| Sep 23, 2025 | 85.60 | 86.40 | 85.00 | 85.80 | 85.80 | 0.59% | 93,605 |
| Sep 22, 2025 | 85.50 | 86.00 | 84.80 | 85.30 | 85.30 | -0.47% | 95,049 |
| Sep 19, 2025 | 86.70 | 87.40 | 85.70 | 85.70 | 85.70 | -1.15% | 139,480 |
| Sep 18, 2025 | 87.50 | 88.60 | 86.60 | 86.70 | 86.70 | -2.03% | 228,862 |
| Sep 17, 2025 | 89.90 | 91.30 | 88.50 | 88.50 | 88.50 | -2.96% | 209,962 |
| Sep 16, 2025 | 94.00 | 94.00 | 90.00 | 91.20 | 91.20 | -2.25% | 296,395 |
| Sep 15, 2025 | 93.40 | 96.20 | 92.80 | 93.30 | 93.30 | 1.30% | 509,935 |
| Sep 12, 2025 | 90.20 | 93.50 | 90.20 | 92.10 | 92.10 | 2.91% | 443,527 |
| Sep 11, 2025 | 91.20 | 91.30 | 86.90 | 89.50 | 89.50 | 7.44% | 633,560 |
| Sep 10, 2025 | 83.40 | 83.70 | 83.20 | 83.30 | 83.30 | 0.24% | 140,107 |
| Sep 9, 2025 | 83.80 | 83.80 | 82.80 | 83.10 | 83.10 | 0.36% | 116,735 |
| Sep 8, 2025 | 82.40 | 84.50 | 81.90 | 82.80 | 82.80 | 0.85% | 191,123 |
| Sep 5, 2025 | 82.00 | 83.00 | 81.60 | 82.10 | 82.10 | 0.24% | 224,420 |
| Sep 4, 2025 | 79.90 | 82.40 | 79.90 | 81.90 | 81.90 | 3.67% | 312,823 |
| Sep 3, 2025 | 79.50 | 79.50 | 78.70 | 79.00 | 79.00 | -0.63% | 83,902 |
| Sep 2, 2025 | 80.00 | 80.00 | 78.90 | 79.50 | 79.50 | 0.89% | 32,464 |
| Sep 1, 2025 | 78.60 | 79.60 | 78.40 | 78.80 | 78.80 | 0.25% | 125,493 |
| Aug 29, 2025 | 79.30 | 79.30 | 78.60 | 78.60 | 78.60 | -0.76% | 78,572 |
| 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 |