Kedge Construction Co., Ltd. (TPE:2546)
Taiwan · Delayed Price · Currency is TWD 87.70
+1.10 (1.27%)
Jun 4, 2026, 1:30 PM CST
Kedge Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 86.60 | 87.90 | 86.60 | 87.70 | 87.70 | 1.27% | 101,830 |
| Jun 3, 2026 | 86.90 | 87.00 | 85.70 | 86.60 | 86.60 | -0.23% | 174,169 |
| Jun 2, 2026 | 87.30 | 87.60 | 85.60 | 86.80 | 86.80 | -0.57% | 154,237 |
| Jun 1, 2026 | 87.60 | 87.60 | 86.30 | 87.30 | 87.30 | -0.34% | 214,499 |
| May 29, 2026 | 87.00 | 87.70 | 87.00 | 87.60 | 87.60 | 0.81% | 78,636 |
| May 28, 2026 | 87.90 | 88.20 | 86.80 | 86.90 | 86.90 | -0.46% | 153,397 |
| May 27, 2026 | 87.80 | 87.90 | 86.20 | 87.30 | 87.30 | 0.69% | 185,040 |
| May 26, 2026 | 86.00 | 87.00 | 85.60 | 86.70 | 86.70 | 2.85% | 206,575 |
| May 25, 2026 | 84.60 | 85.00 | 84.00 | 84.30 | 84.30 | -0.35% | 131,173 |
| May 22, 2026 | 84.20 | 84.80 | 84.00 | 84.60 | 84.60 | 0.24% | 94,850 |
| May 21, 2026 | 84.30 | 84.70 | 84.30 | 84.40 | 84.40 | - | 99,692 |
| May 20, 2026 | 84.20 | 84.40 | 83.80 | 84.40 | 84.40 | 0.24% | 51,026 |
| May 19, 2026 | 84.20 | 84.30 | 84.10 | 84.20 | 84.20 | - | 43,912 |
| May 18, 2026 | 84.20 | 84.50 | 83.90 | 84.20 | 84.20 | - | 74,736 |
| May 15, 2026 | 84.60 | 85.00 | 84.20 | 84.20 | 84.20 | -0.82% | 84,144 |
| May 14, 2026 | 84.80 | 85.20 | 84.60 | 84.90 | 84.90 | 0.12% | 140,091 |
| May 13, 2026 | 84.80 | 84.90 | 84.40 | 84.80 | 84.80 | - | 55,840 |
| May 12, 2026 | 85.10 | 85.10 | 84.50 | 84.80 | 84.80 | -0.47% | 72,230 |
| May 11, 2026 | 85.40 | 85.60 | 84.40 | 85.20 | 85.20 | -0.23% | 266,443 |
| May 8, 2026 | 85.50 | 85.80 | 85.30 | 85.40 | 85.40 | -0.12% | 84,646 |
| May 7, 2026 | 86.30 | 86.30 | 84.70 | 85.50 | 85.50 | 0.83% | 123,675 |
| May 6, 2026 | 84.10 | 85.10 | 84.10 | 84.80 | 84.80 | -0.47% | 124,024 |
| May 5, 2026 | 85.00 | 85.20 | 84.80 | 85.20 | 85.20 | 0.47% | 54,175 |
| May 4, 2026 | 84.70 | 85.20 | 84.70 | 84.80 | 84.80 | 0.36% | 75,354 |
| Apr 30, 2026 | 85.30 | 85.30 | 84.50 | 84.50 | 84.50 | -0.94% | 75,718 |
| Apr 29, 2026 | 86.30 | 86.30 | 85.00 | 85.30 | 85.30 | -0.12% | 56,070 |
| Apr 28, 2026 | 84.90 | 85.60 | 84.30 | 85.40 | 85.40 | 1.43% | 87,604 |
| Apr 27, 2026 | 84.90 | 84.90 | 83.50 | 84.20 | 84.20 | -0.82% | 161,658 |
| Apr 24, 2026 | 85.30 | 85.30 | 84.80 | 84.90 | 84.90 | -0.35% | 68,785 |
| Apr 23, 2026 | 85.60 | 85.80 | 84.40 | 85.20 | 85.20 | -0.47% | 197,303 |
| Apr 22, 2026 | 86.40 | 86.40 | 85.40 | 85.60 | 85.60 | -0.35% | 100,020 |
| Apr 21, 2026 | 86.00 | 86.10 | 85.50 | 85.90 | 85.90 | -0.12% | 62,344 |
| Apr 20, 2026 | 86.40 | 87.00 | 85.40 | 86.00 | 86.00 | -0.35% | 182,767 |
| Apr 17, 2026 | 86.20 | 86.40 | 85.80 | 86.30 | 86.30 | 0.12% | 132,258 |
| Apr 16, 2026 | 86.20 | 86.60 | 85.80 | 86.20 | 86.20 | - | 107,876 |
| Apr 15, 2026 | 86.10 | 86.50 | 85.90 | 86.20 | 86.20 | 0.12% | 91,671 |
| Apr 14, 2026 | 86.00 | 86.40 | 85.50 | 86.10 | 86.10 | 0.58% | 135,815 |
| Apr 13, 2026 | 85.80 | 85.90 | 85.30 | 85.60 | 85.60 | -0.47% | 148,772 |
| Apr 10, 2026 | 85.50 | 86.50 | 83.00 | 86.00 | 86.00 | 0.70% | 234,648 |
| Apr 9, 2026 | 82.40 | 87.20 | 82.40 | 85.40 | 85.40 | 7.69% | 634,100 |
| Apr 8, 2026 | 79.80 | 81.00 | 78.90 | 79.30 | 79.30 | -0.25% | 230,479 |
| Apr 7, 2026 | 81.40 | 81.40 | 79.40 | 79.50 | 79.50 | -0.63% | 84,965 |
| Apr 2, 2026 | 80.00 | 80.50 | 79.40 | 80.00 | 80.00 | - | 125,313 |
| Apr 1, 2026 | 80.20 | 80.20 | 79.70 | 80.00 | 80.00 | 1.27% | 111,033 |
| Mar 31, 2026 | 80.60 | 80.60 | 79.00 | 79.00 | 79.00 | -1.99% | 199,231 |
| Mar 30, 2026 | 81.60 | 81.80 | 80.50 | 80.60 | 80.60 | -2.42% | 236,030 |
| Mar 27, 2026 | 83.50 | 83.50 | 82.50 | 82.60 | 82.60 | -1.08% | 105,110 |
| Mar 26, 2026 | 83.60 | 84.00 | 83.30 | 83.50 | 83.50 | -0.12% | 69,188 |
| Mar 25, 2026 | 84.20 | 84.20 | 83.20 | 83.60 | 83.60 | 0.97% | 113,188 |
| Mar 24, 2026 | 83.20 | 83.40 | 82.70 | 82.80 | 82.80 | 0.24% | 91,238 |