Kedge Construction Co., Ltd. (TPE:2546)
Taiwan · Delayed Price · Currency is TWD 100.00
+0.80 (0.81%)
Aug 6, 2026, 1:30 PM CST
Kedge Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 0.81% | 239,172 |
| Aug 5, 2026 | 100.00 | 101.00 | 98.90 | 99.20 | 99.20 | -0.70% | 346,686 |
| Aug 4, 2026 | 103.50 | 103.50 | 99.00 | 99.90 | 99.90 | -3.94% | 469,954 |
| Aug 3, 2026 | 100.00 | 105.00 | 99.90 | 104.00 | 104.00 | 2.46% | 444,646 |
| Jul 31, 2026 | 98.50 | 102.50 | 98.50 | 101.50 | 101.50 | 3.05% | 316,115 |
| Jul 30, 2026 | 98.70 | 98.90 | 97.10 | 98.50 | 98.50 | 0.51% | 330,986 |
| Jul 29, 2026 | 96.90 | 98.30 | 95.40 | 98.00 | 98.00 | 1.24% | 323,172 |
| Jul 28, 2026 | 96.00 | 97.10 | 96.00 | 96.80 | 96.80 | - | 159,432 |
| Jul 27, 2026 | 96.10 | 97.20 | 96.10 | 96.80 | 96.80 | 0.83% | 132,527 |
| Jul 24, 2026 | 94.50 | 96.00 | 94.30 | 96.00 | 96.00 | 1.05% | 100,725 |
| Jul 23, 2026 | 96.40 | 96.40 | 94.40 | 95.00 | 95.00 | -1.04% | 97,415 |
| Jul 22, 2026 | 98.50 | 98.50 | 95.60 | 96.00 | 96.00 | -1.84% | 208,107 |
| Jul 21, 2026 | 95.80 | 98.30 | 95.80 | 97.80 | 97.80 | 0.93% | 198,516 |
| Jul 20, 2026 | 97.70 | 97.70 | 94.90 | 96.90 | 96.90 | 0.83% | 232,600 |
| Jul 17, 2026 | 95.30 | 96.40 | 94.70 | 96.10 | 96.10 | 0.42% | 320,483 |
| Jul 16, 2026 | 95.70 | 97.00 | 94.70 | 95.70 | 95.70 | - | 133,414 |
| Jul 15, 2026 | 94.40 | 95.70 | 93.80 | 95.70 | 95.70 | 2.03% | 168,966 |
| Jul 14, 2026 | 94.00 | 94.10 | 92.00 | 93.80 | 93.80 | 1.30% | 192,301 |
| Jul 13, 2026 | 92.20 | 92.80 | 92.00 | 92.60 | 92.60 | 0.43% | 77,087 |
| Jul 9, 2026 | 92.10 | 92.20 | 91.40 | 92.20 | 92.20 | 0.11% | 97,011 |
| Jul 8, 2026 | 92.70 | 93.60 | 92.00 | 92.10 | 92.10 | -1.92% | 145,551 |
| Jul 7, 2026 | 95.30 | 95.30 | 93.50 | 93.90 | 93.90 | -1.05% | 99,789 |
| Jul 6, 2026 | 95.10 | 95.10 | 94.50 | 94.90 | 94.90 | -0.32% | 67,102 |
| Jul 3, 2026 | 94.30 | 95.50 | 94.30 | 95.20 | 95.20 | 1.49% | 138,524 |
| Jul 2, 2026 | 94.60 | 95.30 | 93.70 | 93.80 | 93.80 | -0.85% | 98,301 |
| Jul 1, 2026 | 94.00 | 95.00 | 93.50 | 94.60 | 94.60 | 0.64% | 96,356 |
| Jun 30, 2026 | 94.10 | 94.70 | 93.20 | 94.00 | 94.00 | 0.43% | 101,793 |
| Jun 29, 2026 | 93.20 | 94.20 | 93.00 | 93.60 | 93.60 | 1.30% | 162,917 |
| Jun 26, 2026 | 92.30 | 93.20 | 91.60 | 92.40 | 92.40 | -0.11% | 110,466 |
| Jun 25, 2026 | 92.50 | 94.00 | 92.20 | 92.50 | 92.50 | -0.11% | 82,514 |
| Jun 24, 2026 | 92.00 | 93.10 | 92.00 | 92.60 | 92.60 | -0.43% | 153,147 |
| Jun 23, 2026 | 93.30 | 93.90 | 92.40 | 93.00 | 93.00 | -0.43% | 143,249 |
| Jun 22, 2026 | 96.90 | 96.90 | 92.80 | 93.40 | 93.40 | -3.11% | 303,257 |
| Jun 18, 2026 | 95.00 | 96.40 | 94.00 | 96.40 | 96.40 | 2.01% | 158,617 |
| Jun 17, 2026 | 95.10 | 95.30 | 93.60 | 94.50 | 94.50 | -0.32% | 165,945 |
| Jun 16, 2026 | 98.30 | 98.30 | 93.90 | 94.80 | 94.80 | -3.56% | 518,208 |
| Jun 15, 2026 | 97.00 | 98.30 | 95.50 | 98.30 | 98.30 | 1.34% | 376,767 |
| Jun 12, 2026 | 93.90 | 98.00 | 93.80 | 97.00 | 97.00 | 4.30% | 522,057 |
| Jun 11, 2026 | 92.50 | 93.20 | 91.20 | 93.00 | 93.00 | 2.31% | 377,385 |
| Jun 10, 2026 | 90.10 | 91.70 | 89.20 | 90.90 | 90.90 | 0.89% | 267,733 |
| Jun 9, 2026 | 88.70 | 90.60 | 88.20 | 90.10 | 90.10 | 1.58% | 353,785 |
| Jun 8, 2026 | 86.00 | 89.50 | 86.00 | 88.70 | 88.70 | 0.91% | 268,312 |
| Jun 5, 2026 | 87.80 | 88.00 | 86.90 | 87.90 | 87.90 | 0.23% | 105,887 |
| 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 |