Taiwan - Delayed Quote TWD

Kuo Yang Construction Co., Ltd. (2505.TW)

Compare
20.35
-0.05
(-0.25%)
At close: January 17 at 1:30:25 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202520.4020.6020.3520.3520.35136,620
Jan 16, 202520.6020.8520.3520.4020.40181,246
Jan 15, 202520.8020.8020.4020.4020.40182,367
Jan 14, 202520.5520.7520.4520.5520.55193,754
Jan 13, 202521.2521.3520.4020.5520.55375,005
Jan 10, 202522.3022.4521.5021.5021.50308,620
Jan 9, 202522.6522.7022.1022.3522.35349,001
Jan 8, 202522.5522.6522.4022.4522.4549,091
Jan 7, 202523.1523.1522.4022.6522.65259,245
Jan 6, 202522.8022.8522.4522.7022.70315,873
Jan 3, 202522.8023.0522.5022.5022.5087,175
Jan 2, 202522.6023.0022.6022.7522.75404,836
Dec 31, 202422.8023.1022.6023.0023.00264,020
Dec 30, 202422.8023.1022.8022.8522.85125,061
Dec 27, 202422.6022.9522.5022.8522.85183,189
Dec 26, 202422.4522.7022.3522.6022.60210,594
Dec 25, 202422.4022.5522.2522.4522.45163,045
Dec 24, 202422.3522.6021.9022.3022.30226,680
Dec 23, 202421.9022.3021.8522.0022.00282,706
Dec 20, 202421.5521.9521.4021.6021.60867,614
Dec 19, 202421.3521.7521.3021.7521.75285,266
Dec 18, 202421.3521.6021.0021.4521.45388,760
Dec 17, 202421.3521.8521.3521.3521.35212,829
Dec 16, 202421.3022.2021.3021.3021.30170,200
Dec 13, 202421.9521.9520.9521.3021.30812,695
Dec 12, 202422.3022.3522.1022.1522.1558,696
Dec 11, 202422.0022.5522.0022.4022.40193,044
Dec 10, 202422.5022.6022.3022.4522.4577,162
Dec 9, 202422.6022.8022.4022.5522.55199,161
Dec 6, 202422.2522.9022.2522.9022.90135,348
Dec 5, 202422.5522.7022.2022.5522.55135,825
Dec 4, 202422.8022.8022.2022.6022.6076,933
Dec 3, 202422.8522.9022.4022.5522.55109,936
Dec 2, 202423.0023.0022.5022.5022.50116,545
Nov 29, 202422.1022.9022.0522.6522.65112,644
Nov 28, 202422.2522.6521.9522.4022.40114,200
Nov 27, 202422.6022.7022.2522.4522.45101,331
Nov 26, 202423.5023.6022.8022.8522.85290,080
Nov 25, 202422.7023.3022.7023.3023.30350,695
Nov 22, 202422.4022.9522.3522.3522.35120,965
Nov 21, 202422.0022.6021.8022.3522.35209,455
Nov 20, 202422.0022.0022.0022.0022.00196,791
Nov 19, 202421.1021.6021.0021.5021.50220,829
Nov 18, 202421.0521.5020.9021.2021.20133,511
Nov 15, 202420.8021.1520.7021.1521.1591,001
Nov 14, 202421.2021.2020.8020.8020.80331,031
Nov 13, 202421.1021.3020.9021.3021.30241,191
Nov 12, 202421.4021.6521.4021.5021.50171,100
Nov 11, 202421.5521.8021.3021.7521.75205,243
Nov 8, 202422.2522.2521.5521.6021.60141,034
Nov 7, 202421.1521.8021.1521.8021.8085,381
Nov 6, 202421.5021.6021.4021.4021.4053,377
Nov 5, 202421.4021.7021.3521.3521.3553,545
Nov 4, 202421.7521.7521.3021.3021.30122,250
Nov 1, 202420.9521.7520.6521.7521.75228,100
Oct 30, 202420.8021.4520.8021.0521.05152,213
Oct 29, 202421.4021.4020.7520.8020.80340,620
Oct 28, 202421.3021.6521.3021.4521.45122,000
Oct 25, 202421.7021.7021.4021.4021.40195,681
Oct 24, 202421.9022.1021.6021.6521.65737,100
Oct 23, 202422.1022.3022.0022.1022.10131,002
Oct 22, 202422.1022.3022.0522.1022.10108,795
Oct 21, 202422.4522.4522.0522.2022.20161,736
Oct 18, 202422.5522.6022.2022.4522.45148,636
Oct 17, 202422.0522.5022.0022.5022.50145,033
Oct 16, 202422.2022.3022.0022.1022.10251,273
Oct 15, 202422.5022.6522.1522.2522.25194,900
Oct 14, 202422.0022.5022.0022.5022.50203,905
Oct 11, 202421.9022.4021.8522.0022.00310,000
Oct 9, 202422.3022.5021.9021.9021.90535,800
Oct 8, 202422.6522.7022.2022.3022.30171,240
Oct 7, 202422.5022.7522.4022.6022.60135,000
Oct 4, 202422.4022.8022.2022.5022.50404,522
Oct 1, 202423.2523.4022.5022.5522.55365,991
Sep 30, 202423.4523.5523.1023.2523.25137,636
Sep 27, 202423.5023.5023.0523.4523.45247,320
Sep 26, 202423.4023.5022.9022.9022.90305,032
Sep 25, 202423.3023.5522.9523.1023.10332,383
Sep 24, 202423.1023.6522.8522.9022.90616,149
Sep 23, 202423.5523.9522.7023.0523.051,721,528
Sep 20, 202425.2025.3023.6024.2024.201,545,505
Sep 19, 202424.7525.4024.7025.1525.15267,002
Sep 18, 202424.7525.0024.6024.6524.65172,010
Sep 16, 202424.5025.0024.4524.7024.70183,698
Sep 13, 202424.2524.8524.2024.4024.40198,250
Sep 12, 202424.9024.9024.3024.4024.40181,206
Sep 11, 202424.9524.9524.0524.4024.40182,564
Sep 10, 202425.4025.4024.3024.5024.50357,000
Sep 9, 202424.6525.0024.4524.7024.70494,122
Sep 6, 202425.2525.7525.2525.3525.35264,244
Sep 5, 202425.3026.3025.3025.5525.55321,117
Sep 4, 202425.6025.9024.7025.2025.20781,000
Sep 3, 202427.3027.3026.6026.7026.70183,267
Sep 2, 202427.3527.6026.7526.9026.90337,150
Aug 30, 202427.3027.3026.6027.0027.00295,000
Aug 29, 2024 0.40 Dividend
Aug 29, 202426.6026.9026.5526.9026.90260,471
Aug 28, 202427.0527.2526.8527.0526.65355,400
Aug 27, 202426.6027.2026.6026.9526.55184,000
Aug 26, 202427.3527.3526.4526.6526.26848,200
Aug 23, 202426.9526.9526.2026.6526.26921,977
Aug 22, 202428.3028.3027.0527.0526.65998,085
Aug 21, 202427.8028.3027.2028.0527.64990,236
Aug 20, 202429.4529.4528.5028.5028.081,143,522
Aug 19, 202429.7029.9529.1029.5029.062,389,690
Aug 16, 202428.1528.8527.7028.6528.231,590,473
Aug 15, 202426.9527.5026.6027.3526.95535,000
Aug 14, 202425.9026.9025.9026.5526.16569,724
Aug 13, 202425.5025.7025.2025.5525.17190,080
Aug 12, 202425.4026.2025.4025.6525.27351,080
Aug 9, 202424.5525.8024.5525.3524.98711,753
Aug 8, 202424.8025.1524.1024.8524.48505,600
Aug 7, 202424.5525.6524.5525.4025.02742,986
Aug 6, 202425.5026.0023.2524.5024.142,458,256
Aug 5, 202427.6027.6025.7525.8025.422,781,358
Aug 2, 202429.6030.0028.6028.6028.181,996,612
Aug 1, 202429.0030.7028.6530.2029.753,485,461
Jul 31, 202429.2029.5528.7028.8528.42833,395
Jul 30, 202429.3029.4528.5029.1528.721,315,166
Jul 29, 202429.5030.5029.0029.0028.574,360,323
Jul 26, 202428.3028.8027.5028.6028.18965,159
Jul 23, 202428.0528.6527.9028.4027.981,019,606
Jul 22, 202427.8028.0027.0027.6027.19981,119
Jul 19, 202428.4528.6027.5528.0027.591,534,441
Jul 18, 202429.4529.4528.5528.8528.42977,465
Jul 17, 202429.0029.6028.9529.1528.721,516,764
Jul 16, 202428.8029.3028.5028.9528.521,370,581
Jul 15, 202428.1529.2027.9528.8528.422,963,504
Jul 12, 202427.8528.5027.5527.5527.14716,616
Jul 11, 202427.9028.0027.3027.8527.44480,320
Jul 10, 202426.6027.8526.6027.7027.29744,789
Jul 9, 202427.5027.9526.8026.8026.40832,354
Jul 8, 202427.9528.1527.5527.7027.29751,443
Jul 5, 202427.9528.1027.7527.8527.44314,161
Jul 4, 202428.1028.1027.7027.9027.49673,587
Jul 3, 202428.0528.1027.8027.8527.44301,300
Jul 2, 202428.4028.4027.6028.0027.59513,370
Jul 1, 202427.2528.4027.2528.1027.681,709,072
Jun 28, 202426.8027.4526.6527.1526.75519,178
Jun 27, 202426.5026.7526.2526.6526.26388,900
Jun 26, 202426.7026.9026.4526.5026.11464,623
Jun 25, 202427.0527.0526.4026.6526.26345,150
Jun 24, 202426.8027.2526.8026.8526.45453,914
Jun 21, 202427.1527.5026.8027.1026.70901,253
Jun 20, 202427.2027.4526.8027.1026.70762,124
Jun 19, 202427.4027.6527.0527.2026.80639,635
Jun 18, 202427.5027.8027.2527.3526.95685,567
Jun 17, 202428.0028.0027.4527.4527.04494,362
Jun 14, 202427.7028.2027.5028.0027.591,370,152
Jun 13, 202427.6527.9027.2027.5027.091,112,273
Jun 12, 202429.4029.4027.0527.7527.342,055,876
Jun 11, 202430.5030.5529.0029.0028.575,331,030
Jun 7, 202428.1529.4027.9529.3528.922,577,966
Jun 6, 202428.1028.1527.4027.9527.54772,638
Jun 5, 202428.3528.7027.9028.1027.68709,756
Jun 4, 202428.0028.3527.6028.2027.78794,011
Jun 3, 202427.6527.9027.0527.8527.44910,639
May 31, 202426.6528.4026.6527.6027.191,413,192
May 30, 202426.5026.9026.2526.7026.31534,639
May 29, 202426.4026.9526.0026.6026.21989,677
May 28, 202426.2026.7026.2026.3525.96618,005
May 27, 202426.7026.9026.2026.3025.91936,365
May 24, 202426.6026.9526.5026.6526.261,107,034
May 23, 202428.0528.0526.9027.0526.651,444,530
May 22, 202428.3028.5527.9028.1527.73933,857
May 21, 202429.2529.2528.0028.2527.831,042,849
May 20, 202429.2529.8028.9029.2028.771,433,150
May 17, 202428.6029.4028.3029.0528.621,463,906
May 16, 202427.7528.6527.4028.6028.181,516,106
May 15, 202428.0028.5027.5527.6027.191,766,579
May 14, 202429.4529.7028.1028.3027.882,682,340
May 13, 202430.0030.0029.1529.4529.01989,684
May 10, 202429.1030.2028.9529.7029.261,809,841
May 9, 202429.5529.9028.7529.0528.621,983,652
May 8, 202430.3030.5029.0529.1528.722,136,332
May 7, 202430.9531.4529.8530.1529.704,228,390
May 6, 202431.4531.6030.3031.4030.944,255,597
May 3, 202430.3032.1529.9531.4030.948,856,519
May 2, 202428.2531.1528.1531.1530.698,636,559
Apr 30, 202430.3030.3528.2528.3527.937,324,143
Apr 29, 202431.5031.6030.5030.7030.2514,364,241
Apr 26, 202429.5031.7029.4031.3030.8418,302,272
Apr 25, 202428.6029.1528.2528.8528.424,717,608
Apr 24, 202429.4029.4027.8028.5528.132,707,382
Apr 23, 202428.1028.9027.7028.7028.287,745,712
Apr 22, 202426.7529.7526.7528.2027.786,882,448
Apr 19, 202427.5528.1526.2027.0526.651,120,436
Apr 18, 202426.7527.9026.4527.7027.291,485,044
Apr 17, 202426.6027.1526.6026.8026.40604,039
Apr 16, 202427.3527.3526.5026.9526.551,128,221
Apr 15, 202427.8027.8027.0027.4527.041,142,454
Apr 12, 202427.7028.2027.7027.8027.39615,300
Apr 11, 202428.2528.2527.1527.7027.291,120,416
Apr 10, 202428.2028.7527.9028.2527.831,154,670
Apr 9, 202427.7028.3027.4028.1027.681,028,923
Apr 8, 202427.2027.6526.7527.3526.951,026,925
Apr 3, 202427.9528.2026.1526.7026.312,255,918
Apr 2, 202428.7028.7027.2027.6027.191,910,050
Apr 1, 202427.7028.7027.7028.1027.681,592,912
Mar 29, 202428.3028.8527.8028.2027.782,796,000
Mar 28, 202426.8027.7026.8027.6527.242,252,602
Mar 27, 202427.0027.0026.3526.8026.401,438,874
Mar 26, 202426.7026.9526.3526.6526.262,441,980
Mar 25, 202426.1526.6525.5526.5526.161,658,210
Mar 22, 202426.0026.8025.0526.2025.813,265,103
Mar 21, 202424.8525.9024.5025.8025.424,380,704
Mar 20, 202422.8524.8022.8024.4524.092,971,381
Mar 19, 202422.6022.8522.5522.8522.51394,387
Mar 18, 202423.0023.0522.5522.6522.321,049,541
Mar 15, 202422.5022.8022.3522.7522.41501,091
Mar 14, 202422.4522.6022.2522.4522.12383,043
Mar 13, 202422.3522.6522.3022.3522.02342,062
Mar 12, 202422.1522.7522.1522.5022.17483,195
Mar 11, 202421.9022.2521.9022.1021.77364,565
Mar 8, 202422.1022.2521.8522.0021.67672,218
Mar 7, 202422.2022.3021.9522.3021.97696,582
Mar 6, 202422.0022.4022.0022.1521.82289,182
Mar 5, 202421.9522.1021.8022.0021.67293,746
Mar 4, 202422.1022.3022.0022.0021.67480,208
Mar 1, 202422.5522.5522.1522.2521.92438,455
Feb 29, 202422.5022.8522.5022.6522.32309,000
Feb 27, 202422.9022.9022.5522.5522.22598,545
Feb 26, 202422.9523.1022.7523.0022.66575,101
Feb 23, 202423.2023.4522.9023.0522.71895,555
Feb 22, 202423.1023.4022.8523.2022.86534,448
Feb 21, 202422.4523.0022.3522.9022.56913,652
Feb 20, 202422.5022.7522.3022.3522.02194,627
Feb 19, 202422.0522.7022.0522.5022.17512,733
Feb 16, 202421.5522.2021.5522.0021.67280,627
Feb 15, 202421.5021.8521.4021.5021.18668,749
Feb 5, 202421.9521.9521.7521.8021.48251,261
Feb 2, 202421.9522.0021.8022.0021.67142,000
Feb 1, 202421.8022.0521.8022.0021.67209,598
Jan 31, 202422.0522.4521.8521.9021.58438,364
Jan 30, 202422.0522.1021.8022.0521.72205,531
Jan 29, 202422.0522.1521.8022.0521.72233,273
Jan 26, 202422.0022.4022.0022.2021.87131,669
Jan 25, 202422.4522.5022.0022.0021.67338,161
Jan 24, 202422.2022.5022.2022.4522.12359,107
Jan 23, 202421.7522.2521.7522.2021.87356,190
Jan 22, 202421.5521.9021.5021.7021.38536,558
Jan 19, 202421.5021.7521.3021.5021.18365,770
Jan 18, 202421.5521.7521.4021.5021.18375,686
Jan 17, 202422.3022.3021.4021.5521.231,250,938

Related Tickers

2506.TW Pacific Construction Co., Ltd
11.05
0.00%
 
2536.TW Hong Pu Real Estate Development Co., Ltd.
31.10
+0.32%
 
2501.TW Cathay Real Estate Development Co.,Ltd.
23.05
+0.22%
 
2524.TW King's Town Construction Co., Ltd.
61.70
+0.98%
 
2442.TW Jean Co.,Ltd
24.80
+2.69%
 
2537.TW WE & WIN Development Co., LTD
11.80
0.00%
 
2538.TW Kee Tai Properties Co., Ltd.
13.90
+0.72%
 
2534.TW Hung Sheng Construction Co., Ltd.
23.70
+2.38%
 
2511.TW Prince Housing & Development Corp.
10.15
+1.50%
 
1436.TW Hua Yu Lien Development Co., Ltd
117.50
+1.73%