Ko Ja (Cayman) Co., Ltd. (TPE:5215)
Taiwan · Delayed Price · Currency is TWD 34.35
-0.55 (-1.58%)
Oct 23, 2025, 1:35 PM CST
Ko Ja (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 34.30 | 34.55 | 34.30 | 34.35 | 34.35 | -1.58% | 24,854 |
| Oct 22, 2025 | 34.75 | 34.95 | 34.70 | 34.90 | 34.90 | 0.43% | 28,900 |
| Oct 21, 2025 | 35.00 | 35.00 | 34.75 | 34.75 | 34.75 | - | 14,900 |
| Oct 20, 2025 | 35.00 | 35.00 | 34.70 | 34.75 | 34.75 | 0.14% | 29,364 |
| Oct 17, 2025 | 34.75 | 34.75 | 34.60 | 34.70 | 34.70 | 0.73% | 16,630 |
| Oct 16, 2025 | 34.20 | 34.70 | 34.20 | 34.45 | 34.45 | 0.73% | 22,436 |
| Oct 15, 2025 | 34.40 | 34.50 | 33.95 | 34.20 | 34.20 | -0.58% | 17,767 |
| Oct 14, 2025 | 34.30 | 34.40 | 34.20 | 34.40 | 34.40 | 0.88% | 22,020 |
| Oct 13, 2025 | 36.95 | 36.95 | 34.05 | 34.10 | 34.10 | 0.59% | 102,841 |
| Oct 9, 2025 | 34.00 | 34.45 | 33.80 | 33.90 | 33.90 | -0.59% | 38,606 |
| Oct 8, 2025 | 33.55 | 34.50 | 33.55 | 34.10 | 34.10 | 1.64% | 10,054 |
| Oct 7, 2025 | 33.40 | 33.80 | 33.35 | 33.55 | 33.55 | -0.74% | 23,066 |
| Oct 3, 2025 | 33.40 | 33.85 | 33.40 | 33.80 | 33.80 | 0.30% | 20,005 |
| Oct 2, 2025 | 33.90 | 33.90 | 33.70 | 33.70 | 33.70 | -1.03% | 38,361 |
| Oct 1, 2025 | 34.15 | 34.50 | 34.00 | 34.05 | 34.05 | -0.29% | 8,338 |
| Sep 30, 2025 | 34.30 | 34.30 | 33.90 | 34.15 | 34.15 | -0.44% | 40,242 |
| Sep 29, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Sep 26, 2025 | 34.30 | 34.70 | 33.75 | 34.30 | 34.30 | -1.15% | 48,436 |
| Sep 25, 2025 | 33.90 | 35.35 | 33.90 | 34.70 | 34.70 | 2.36% | 50,741 |
| Sep 24, 2025 | 34.15 | 34.15 | 33.90 | 33.90 | 33.90 | -0.73% | 63,453 |
| Sep 23, 2025 | 34.40 | 34.55 | 34.15 | 34.15 | 34.15 | -0.87% | 42,288 |
| Sep 22, 2025 | 34.35 | 34.45 | 34.30 | 34.45 | 34.45 | 0.29% | 16,314 |
| Sep 19, 2025 | 34.35 | 34.45 | 34.30 | 34.35 | 34.35 | 0.15% | 54,134 |
| Sep 18, 2025 | 34.10 | 34.35 | 34.10 | 34.30 | 34.30 | 0.73% | 45,243 |
| Sep 17, 2025 | 34.50 | 34.50 | 34.05 | 34.05 | 34.05 | -0.73% | 15,762 |
| Sep 16, 2025 | 34.00 | 34.50 | 34.00 | 34.30 | 34.30 | -0.15% | 9,105 |
| Sep 15, 2025 | 34.50 | 34.75 | 33.85 | 34.35 | 34.35 | -0.15% | 55,366 |
| Sep 12, 2025 | 34.35 | 34.50 | 34.30 | 34.40 | 34.40 | 0.29% | 18,382 |
| Sep 11, 2025 | 34.60 | 34.60 | 34.30 | 34.30 | 34.30 | -1.01% | 44,271 |
| Sep 10, 2025 | 35.00 | 35.00 | 34.50 | 34.65 | 34.65 | - | 34,072 |
| Sep 9, 2025 | 34.85 | 34.85 | 34.60 | 34.65 | 34.65 | -0.57% | 17,068 |
| Sep 8, 2025 | 35.00 | 35.60 | 34.70 | 34.85 | 34.85 | - | 40,422 |
| Sep 5, 2025 | 34.50 | 34.85 | 34.50 | 34.85 | 34.85 | 0.43% | 20,320 |
| Sep 4, 2025 | 34.60 | 35.00 | 34.60 | 34.70 | 34.70 | 0.29% | 11,472 |
| Sep 3, 2025 | 34.40 | 34.90 | 34.40 | 34.60 | 34.60 | -0.43% | 19,094 |
| Sep 2, 2025 | 34.60 | 34.80 | 34.35 | 34.75 | 34.75 | 0.43% | 14,542 |
| Sep 1, 2025 | 34.80 | 34.80 | 34.35 | 34.60 | 34.60 | -0.57% | 39,245 |
| Aug 29, 2025 | 35.15 | 35.15 | 34.75 | 34.80 | 34.80 | -1.42% | 45,665 |
| Aug 28, 2025 | 35.00 | 35.55 | 35.00 | 35.30 | 35.30 | 0.57% | 15,828 |
| Aug 27, 2025 | 35.50 | 35.50 | 35.10 | 35.10 | 35.10 | -0.85% | 41,478 |
| Aug 26, 2025 | 36.05 | 36.25 | 34.40 | 35.40 | 35.40 | -3.80% | 302,915 |
| Aug 25, 2025 | 36.85 | 37.10 | 36.70 | 36.80 | 36.80 | -0.14% | 17,150 |
| Aug 22, 2025 | 37.10 | 37.10 | 36.65 | 36.85 | 36.85 | -0.54% | 38,168 |
| Aug 21, 2025 | 36.50 | 37.05 | 36.40 | 37.05 | 37.05 | 1.65% | 20,076 |
| Aug 20, 2025 | 36.60 | 37.30 | 36.30 | 36.45 | 36.45 | -0.68% | 27,061 |
| Aug 19, 2025 | 36.75 | 37.30 | 36.50 | 36.70 | 36.70 | -1.21% | 47,146 |
| Aug 18, 2025 | 36.65 | 37.15 | 36.65 | 37.15 | 37.15 | -0.27% | 8,289 |
| Aug 15, 2025 | 37.05 | 37.25 | 36.80 | 37.25 | 37.25 | 0.54% | 16,300 |
| Aug 14, 2025 | 37.00 | 37.50 | 36.95 | 37.05 | 37.05 | 0.68% | 13,473 |
| Aug 13, 2025 | 37.70 | 37.70 | 36.75 | 36.80 | 36.80 | -1.08% | 41,246 |