Kedge Construction Co., Ltd. (TPE:2546)
Taiwan · Delayed Price · Currency is TWD 106.50
+2.50 (2.40%)
Sep 18, 2026, 1:01 PM CST
Kedge Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 104.50 | 106.50 | 103.50 | 104.50 | - | -1.88% | 171,687 |
| 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% | 106,453 |
| 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% | 125,600 |
| 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% | 203,691 |
| Aug 25, 2026 | 107.00 | 107.50 | 103.50 | 107.50 | 107.50 | 0.47% | 284,221 |
| 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% | 653,378 |
| Aug 12, 2026 | 96.90 | 100.00 | 94.40 | 99.60 | 99.60 | 3.53% | 490,615 |
| Aug 11, 2026 | 90.30 | 99.00 | 90.30 | 96.20 | 96.20 | 3.89% | 957,722 |
| Aug 10, 2026 | 90.40 | 92.60 | 89.50 | 92.60 | 92.60 | 9.98% | 329,423 |
| Aug 7, 2026 | 90.18 | 90.18 | 87.50 | 88.48 | 84.20 | -0.90% | 488,946 |
| Aug 6, 2026 | 88.39 | 89.29 | 88.39 | 89.29 | 84.96 | 0.81% | 267,872 |
| Aug 5, 2026 | 89.29 | 90.18 | 88.30 | 88.57 | 84.28 | -0.70% | 388,288 |
| Aug 4, 2026 | 92.41 | 92.41 | 88.39 | 89.20 | 84.88 | -3.94% | 526,348 |
| Aug 3, 2026 | 89.29 | 93.75 | 89.20 | 92.86 | 88.36 | 2.46% | 498,003 |
| Jul 31, 2026 | 87.95 | 91.52 | 87.95 | 90.63 | 86.24 | 3.05% | 354,048 |
| Jul 30, 2026 | 88.13 | 88.30 | 86.70 | 87.95 | 83.69 | 0.51% | 371,164 |
| Jul 29, 2026 | 86.52 | 87.77 | 85.18 | 87.50 | 83.26 | 1.24% | 361,952 |
| Jul 28, 2026 | 85.71 | 86.70 | 85.71 | 86.43 | 82.24 | - | 178,563 |
| Jul 27, 2026 | 85.80 | 86.79 | 85.80 | 86.43 | 82.24 | 0.83% | 148,430 |
| Jul 24, 2026 | 84.38 | 85.71 | 84.20 | 85.71 | 81.56 | 1.05% | 112,812 |
| Jul 23, 2026 | 86.07 | 86.07 | 84.29 | 84.82 | 80.71 | -1.04% | 109,104 |
| Jul 22, 2026 | 87.95 | 87.95 | 85.36 | 85.71 | 81.56 | -1.84% | 233,079 |
| Jul 21, 2026 | 85.54 | 87.77 | 85.54 | 87.32 | 83.09 | 0.93% | 222,337 |
| Jul 20, 2026 | 87.23 | 87.23 | 84.73 | 86.52 | 82.33 | 0.83% | 260,512 |
| Jul 17, 2026 | 85.09 | 86.07 | 84.55 | 85.80 | 81.65 | 0.42% | 358,940 |
| Jul 16, 2026 | 85.45 | 86.61 | 84.55 | 85.45 | 81.31 | - | 149,423 |
| Jul 15, 2026 | 84.29 | 85.45 | 83.75 | 85.45 | 81.31 | 2.03% | 189,241 |
| Jul 14, 2026 | 83.93 | 84.02 | 82.14 | 83.75 | 79.69 | 1.30% | 215,377 |
| Jul 13, 2026 | 82.32 | 82.86 | 82.14 | 82.68 | 78.67 | 0.43% | 86,337 |
| Jul 9, 2026 | 82.23 | 82.32 | 81.61 | 82.32 | 78.33 | 0.11% | 108,652 |