Kedge Construction Co., Ltd. (TPE:2546)
Taiwan · Delayed Price · Currency is TWD 87.00
+0.40 (0.46%)
Dec 3, 2025, 1:35 PM CST
Kedge Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 86.60 | 87.50 | 86.50 | 86.80 | - | 0.23% | 53,182 |
| 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 |
| Nov 19, 2025 | 86.70 | 88.40 | 86.70 | 87.40 | 87.40 | -0.91% | 93,353 |
| Nov 18, 2025 | 88.90 | 89.00 | 88.20 | 88.20 | 88.20 | -1.12% | 152,219 |
| Nov 17, 2025 | 90.00 | 90.00 | 88.20 | 89.20 | 89.20 | - | 126,728 |
| Nov 14, 2025 | 91.50 | 91.50 | 88.90 | 89.20 | 89.20 | -2.51% | 205,057 |
| Nov 13, 2025 | 90.70 | 91.50 | 89.70 | 91.50 | 91.50 | 0.77% | 160,175 |
| Nov 12, 2025 | 90.00 | 90.80 | 89.30 | 90.80 | 90.80 | 0.89% | 111,717 |
| Nov 11, 2025 | 90.90 | 90.90 | 88.50 | 90.00 | 90.00 | -1.53% | 183,820 |
| Nov 10, 2025 | 91.10 | 92.00 | 89.50 | 91.40 | 91.40 | 0.99% | 199,659 |
| Nov 7, 2025 | 90.20 | 90.50 | 88.20 | 90.50 | 90.50 | 0.33% | 206,231 |
| Nov 6, 2025 | 88.60 | 90.20 | 88.60 | 90.20 | 90.20 | 1.81% | 167,955 |
| Nov 5, 2025 | 89.80 | 90.30 | 87.00 | 88.60 | 88.60 | -1.34% | 185,903 |
| Nov 4, 2025 | 90.60 | 91.00 | 89.70 | 89.80 | 89.80 | -0.11% | 190,055 |
| Nov 3, 2025 | 88.60 | 90.80 | 88.60 | 89.90 | 89.90 | 2.16% | 275,441 |
| Oct 31, 2025 | 86.70 | 89.00 | 86.70 | 88.00 | 88.00 | 1.15% | 254,356 |
| Oct 30, 2025 | 85.50 | 87.70 | 85.50 | 87.00 | 87.00 | 1.16% | 114,300 |
| Oct 29, 2025 | 85.70 | 86.10 | 85.40 | 86.00 | 86.00 | 0.58% | 40,609 |
| Oct 28, 2025 | 85.70 | 86.20 | 85.30 | 85.50 | 85.50 | -0.23% | 77,796 |
| Oct 27, 2025 | 85.50 | 86.00 | 84.90 | 85.70 | 85.70 | 0.23% | 112,058 |
| Oct 23, 2025 | 85.90 | 86.00 | 85.20 | 85.50 | 85.50 | -0.47% | 79,368 |
| Oct 22, 2025 | 85.50 | 86.00 | 85.50 | 85.90 | 85.90 | 0.12% | 61,445 |
| Oct 21, 2025 | 87.30 | 87.30 | 85.70 | 85.80 | 85.80 | -0.58% | 35,692 |
| Oct 20, 2025 | 87.00 | 87.00 | 86.00 | 86.30 | 86.30 | -0.80% | 52,415 |
| Oct 17, 2025 | 86.60 | 87.00 | 86.00 | 87.00 | 87.00 | 0.46% | 76,913 |
| Oct 16, 2025 | 87.30 | 88.50 | 86.50 | 86.60 | 86.60 | -1.37% | 101,993 |
| Oct 15, 2025 | 85.80 | 88.10 | 85.80 | 87.80 | 87.80 | 2.33% | 197,634 |
| Oct 14, 2025 | 85.40 | 89.00 | 85.40 | 85.80 | 85.80 | - | 259,854 |
| Oct 13, 2025 | 83.50 | 86.60 | 83.50 | 85.80 | 85.80 | 2.14% | 145,106 |
| Oct 9, 2025 | 84.50 | 85.70 | 83.50 | 84.00 | 84.00 | -0.83% | 240,496 |
| Oct 8, 2025 | 84.80 | 86.30 | 84.10 | 84.70 | 84.70 | -0.12% | 83,144 |
| Oct 7, 2025 | 87.00 | 88.00 | 84.80 | 84.80 | 84.80 | -2.64% | 149,607 |
| Oct 3, 2025 | 88.30 | 88.80 | 86.60 | 87.10 | 87.10 | -1.14% | 82,638 |
| Oct 2, 2025 | 87.80 | 88.50 | 87.80 | 88.10 | 88.10 | 0.34% | 97,827 |
| Oct 1, 2025 | 87.80 | 88.40 | 86.70 | 87.80 | 87.80 | 0.11% | 89,848 |
| Sep 30, 2025 | 85.10 | 87.80 | 85.10 | 87.70 | 87.70 | 1.86% | 89,582 |
| 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 |