Kedge Construction Co., Ltd. (TPE:2546)
Taiwan · Delayed Price · Currency is TWD 104.00
+0.50 (0.48%)
Oct 28, 2026, 1:30 PM CST
Kedge Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 104.50 | 105.00 | 103.50 | 104.00 | 104.00 | 0.48% | 72,734 |
| Oct 27, 2026 | 104.00 | 104.00 | 102.00 | 103.50 | 103.50 | 0.98% | 112,837 |
| Oct 22, 2026 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | -1.44% | 76,506 |
| Oct 21, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.48% | 70,986 |
| Oct 20, 2026 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 72,207 |
| Oct 19, 2026 | 104.50 | 104.50 | 102.00 | 104.00 | 104.00 | -1.42% | 228,018 |
| Oct 16, 2026 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | - | 51,258 |
| Oct 15, 2026 | 106.50 | 107.50 | 104.50 | 105.50 | 105.50 | -1.86% | 226,964 |
| Oct 14, 2026 | 105.50 | 107.50 | 105.50 | 107.50 | 107.50 | 2.38% | 123,874 |
| Oct 13, 2026 | 105.00 | 105.50 | 104.00 | 105.00 | 105.00 | -1.41% | 150,902 |
| Oct 12, 2026 | 107.50 | 107.50 | 105.00 | 106.50 | 106.50 | -0.93% | 168,213 |
| Oct 8, 2026 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.92% | 118,056 |
| Oct 7, 2026 | 105.50 | 108.50 | 105.50 | 108.50 | 108.50 | 2.36% | 167,243 |
| Oct 6, 2026 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | - | 79,155 |
| Oct 5, 2026 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | 0.95% | 132,066 |
| Oct 2, 2026 | 106.50 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 125,411 |
| Oct 1, 2026 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 0.95% | 119,687 |
| Sep 30, 2026 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | -0.94% | 111,421 |
| Sep 29, 2026 | 107.50 | 108.50 | 106.00 | 106.00 | 106.00 | -0.47% | 140,126 |
| Sep 24, 2026 | 105.00 | 106.50 | 104.50 | 106.50 | 106.50 | 0.47% | 80,044 |
| Sep 23, 2026 | 106.50 | 107.50 | 105.50 | 106.00 | 106.00 | - | 96,418 |
| Sep 22, 2026 | 105.50 | 106.00 | 104.50 | 106.00 | 106.00 | 1.92% | 107,410 |
| Sep 21, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -2.35% | 122,105 |
| Sep 18, 2026 | 108.50 | 108.50 | 106.00 | 106.50 | 106.50 | 2.40% | 244,479 |
| Sep 17, 2026 | 104.50 | 106.50 | 103.50 | 104.00 | 104.00 | -2.35% | 246,863 |
| Sep 16, 2026 | 105.50 | 108.50 | 105.50 | 106.50 | 106.50 | 0.95% | 286,122 |
| Sep 15, 2026 | 103.50 | 106.00 | 102.50 | 105.50 | 105.50 | 3.43% | 238,982 |
| Sep 14, 2026 | 101.00 | 103.00 | 100.50 | 102.00 | 102.00 | 0.99% | 106,506 |
| Sep 11, 2026 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | -2.42% | 156,772 |
| Sep 10, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 121,657 |
| Sep 9, 2026 | 104.50 | 105.00 | 103.50 | 104.00 | 104.00 | -0.95% | 48,959 |
| Sep 8, 2026 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | -0.47% | 114,460 |
| Sep 7, 2026 | 109.00 | 109.00 | 105.00 | 105.50 | 105.50 | -1.86% | 143,247 |
| Sep 4, 2026 | 106.00 | 108.00 | 106.00 | 107.50 | 107.50 | 0.47% | 153,701 |
| Sep 3, 2026 | 105.50 | 109.50 | 104.50 | 107.00 | 107.00 | 1.42% | 395,813 |
| Sep 2, 2026 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | 1.44% | 106,754 |
| Sep 1, 2026 | 105.00 | 105.50 | 103.00 | 104.00 | 104.00 | -2.35% | 350,692 |
| Aug 31, 2026 | 105.50 | 107.00 | 104.50 | 106.50 | 106.50 | - | 158,068 |
| Aug 28, 2026 | 107.00 | 107.00 | 104.50 | 106.50 | 106.50 | -0.47% | 125,628 |
| Aug 27, 2026 | 107.00 | 107.00 | 105.50 | 107.00 | 107.00 | - | 111,173 |
| Aug 26, 2026 | 107.50 | 107.50 | 104.50 | 107.00 | 107.00 | -0.47% | 203,767 |
| Aug 25, 2026 | 107.00 | 107.50 | 103.50 | 107.50 | 107.50 | 0.47% | 286,147 |
| Aug 24, 2026 | 114.00 | 114.00 | 106.00 | 107.00 | 107.00 | -6.55% | 526,483 |
| Aug 21, 2026 | 117.00 | 117.50 | 112.00 | 114.50 | 114.50 | -1.72% | 393,577 |
| Aug 20, 2026 | 114.00 | 120.00 | 112.50 | 116.50 | 116.50 | 4.95% | 745,684 |
| Aug 19, 2026 | 107.00 | 112.50 | 105.50 | 111.00 | 111.00 | 3.74% | 586,765 |
| Aug 18, 2026 | 106.50 | 107.00 | 103.50 | 107.00 | 107.00 | 1.90% | 383,894 |
| Aug 17, 2026 | 99.80 | 107.00 | 99.50 | 105.00 | 105.00 | 5.21% | 629,074 |
| Aug 14, 2026 | 103.50 | 103.50 | 99.50 | 99.80 | 99.80 | -4.04% | 329,844 |
| Aug 13, 2026 | 99.60 | 104.00 | 97.90 | 104.00 | 104.00 | 4.42% | 654,669 |