Taiwan - Delayed Quote TWD

Kedge Construction Co., Ltd. (2546.TW)

Compare
69.70
+0.10
+(0.14%)
At close: January 22 at 1:30:19 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jan 22, 202569.6070.4069.2069.7069.7063,401
Jan 21, 202569.4069.7069.4069.6069.6022,128
Jan 20, 202569.0069.6069.0069.6069.6036,003
Jan 17, 202569.0069.3069.0069.2069.2013,040
Jan 16, 202568.9069.8068.4069.0069.0067,631
Jan 15, 202568.9069.2068.3068.9068.9063,225
Jan 14, 202567.2068.5067.2068.3068.3055,521
Jan 13, 202569.0069.0067.5067.8067.80141,001
Jan 10, 202569.3069.3068.2068.9068.9085,077
Jan 9, 202569.7070.2068.9069.3069.30124,647
Jan 8, 202569.8070.4069.6069.6069.6081,018
Jan 7, 202570.6070.6069.6069.7069.7071,115
Jan 6, 202570.3071.0070.0070.6070.6057,151
Jan 3, 202571.6071.6069.6069.7069.7082,253
Jan 2, 202569.2071.8069.2070.5070.50117,015
Dec 31, 202470.4070.4069.0069.2069.2075,034
Dec 30, 202470.0070.9070.0070.4070.4039,021
Dec 27, 202470.1070.6070.0070.0070.0027,120
Dec 26, 202471.4071.5069.9070.1070.1052,055
Dec 25, 202470.6071.0070.6070.9070.9015,015
Dec 24, 202469.7070.9069.7070.8070.8055,473
Dec 23, 202469.0070.0069.0069.7069.7053,041
Dec 20, 202468.6069.2068.6068.6068.6089,201
Dec 19, 202468.3069.4068.2068.9068.9087,731
Dec 18, 202469.5069.8068.6069.8069.80143,045
Dec 17, 202471.2071.2070.0070.0070.00189,157
Dec 16, 202471.6072.5071.2071.4071.4099,160
Dec 13, 202472.2072.3071.2071.6071.60167,214
Dec 12, 202472.7072.7072.1072.2072.2061,350
Dec 11, 202474.0074.0072.6072.6072.60118,507
Dec 10, 202474.6074.7072.9074.0074.00165,178
Dec 9, 202475.5075.5075.1075.5075.5054,001
Dec 6, 202474.8076.4074.8076.2076.20123,323
Dec 5, 202475.0075.5074.8074.8074.8053,008
Dec 4, 202476.0076.0075.1075.1075.1031,010
Dec 3, 202475.9076.1075.1075.3075.3038,261
Dec 2, 202476.1076.5075.9076.0076.0071,884
Nov 29, 202474.2075.5074.2075.3075.3069,138
Nov 28, 202474.3074.3073.9074.1074.1038,262
Nov 27, 202475.7075.7074.6074.6074.6035,094
Nov 26, 202477.0077.0074.9075.7075.70130,261
Nov 25, 202475.5077.1075.5077.0077.00151,511
Nov 22, 202475.0075.8074.9075.4075.40120,100
Nov 21, 202473.8074.9073.8074.8074.80157,271
Nov 20, 202474.1074.1074.1074.1074.1082,272
Nov 19, 202475.1075.1074.1074.7074.70117,001
Nov 18, 202475.5075.5074.0074.8074.80126,590
Nov 15, 202473.0075.2073.0074.7074.70240,692
Nov 14, 202473.1073.5072.7073.3073.3094,015
Nov 13, 202474.3074.3072.9073.7073.70177,016
Nov 12, 202475.7076.4073.7074.2074.20173,117
Nov 11, 202474.8075.4073.8075.3075.30229,552
Nov 8, 202473.5074.7073.4074.0074.00145,020
Nov 7, 202473.1074.3073.0074.0074.0091,214
Nov 6, 202472.9073.5072.8073.5073.5024,294
Nov 5, 202473.0073.4072.5073.2073.2056,441
Nov 4, 202473.0073.5072.5073.4073.4032,186
Nov 1, 202472.0073.2071.7073.0073.0072,325
Oct 30, 202472.7073.0072.0072.5072.5060,722
Oct 29, 202473.5074.1072.6072.7072.7048,085
Oct 28, 202473.9074.0073.0073.7073.7078,368
Oct 25, 202472.7073.1072.5073.0073.0074,504
Oct 24, 202473.1073.6072.8073.3073.3071,142
Oct 23, 202473.2073.7072.8072.8072.8064,106
Oct 22, 202473.4073.7073.1073.2073.2020,551
Oct 21, 202473.5074.0073.1073.4073.4046,031
Oct 18, 202474.5074.5073.1073.1073.1065,060
Oct 17, 202472.9074.3072.9073.9073.9062,536
Oct 16, 202473.0073.3072.3072.9072.9076,991
Oct 15, 202472.1073.0071.9073.0073.0075,202
Oct 14, 202472.7073.0072.0072.1072.10160,367
Oct 11, 202473.0073.4072.3072.7072.70122,289
Oct 9, 202472.5072.6072.0072.2072.2086,395
Oct 8, 202473.2073.2072.0072.4072.40189,760
Oct 7, 202473.0073.6073.0073.2073.20135,068
Oct 4, 202473.5074.1073.0073.0073.00144,435
Oct 1, 202474.0074.0073.2073.8073.8095,107
Sep 30, 202474.4074.8073.8074.3074.30203,005
Sep 27, 202475.9075.9074.2074.4074.40199,812
Sep 26, 202474.3075.9074.3074.8074.80180,260
Sep 25, 202474.9074.9074.1074.4074.40146,590
Sep 24, 202473.8075.3073.7073.9073.90184,569
Sep 23, 202474.6074.7073.6074.0074.00332,616
Sep 20, 202476.0076.0073.1074.7074.70318,261
Sep 19, 202476.8078.7076.6077.6077.6073,042
Sep 18, 202477.6077.6076.4076.5076.5047,042
Sep 16, 202474.9076.7074.9076.7076.7048,007
Sep 13, 202473.5075.3073.5074.9074.9029,117
Sep 12, 202473.7075.6073.7074.3074.30101,400
Sep 11, 202473.0075.5073.0075.2075.2071,680
Sep 10, 202475.8076.4073.1073.7073.70152,300
Sep 9, 202474.5075.9073.7075.8075.80182,001
Sep 6, 202476.1076.9075.7076.1076.1082,026
Sep 5, 202479.0079.0075.7077.0077.00207,385
Sep 4, 202477.6077.7075.1076.7076.70254,200
Sep 3, 202479.8079.9079.0079.2079.2053,262
Sep 2, 202480.8080.8079.4079.8079.8065,002
Aug 30, 202480.0080.7079.7080.5080.5080,015
Aug 29, 202479.9080.3079.2079.7079.7078,081
Aug 28, 202479.7080.7079.7080.3080.3079,312
Aug 27, 202478.8079.8078.5079.7079.7095,150
Aug 26, 202479.8080.9078.8079.1079.10123,462
Aug 23, 202481.2081.2079.0079.3079.30189,803
Aug 22, 202481.8081.8080.1081.2081.20131,520
Aug 21, 202483.3083.3081.0082.8082.80103,870
Aug 20, 202483.8083.9081.6081.9081.90116,150
Aug 19, 202483.5085.2083.3083.8083.80119,004
Aug 16, 202482.6085.6082.6083.5083.50124,013
Aug 15, 202480.5083.5080.5082.2082.20157,179
Aug 14, 202480.8082.8080.5080.5080.50180,002
Aug 13, 202478.8080.2076.8080.1080.10216,001
Aug 12, 202477.9079.1075.5078.8078.80547,105
Aug 9, 202480.3082.0080.0080.0080.00170,000
Aug 8, 202482.4082.4079.8080.1080.10156,000
Aug 7, 202478.3082.7078.0082.4082.40387,254
Aug 6, 202481.0081.6074.5078.3078.30689,050
Aug 5, 202486.2086.2081.0081.0081.00546,019
Aug 2, 202495.0095.3090.0090.0090.00410,232
Aug 1, 202493.7096.7092.8095.4095.40317,212
Jul 31, 202493.6094.6091.8092.4092.40198,097
Jul 30, 202493.3093.7091.8093.6093.60214,900
Jul 29, 2024 4.00 Dividend
Jul 29, 202495.7095.7092.0093.5093.50333,491
Jul 29, 2024 1020:1000 Stock splits
Jul 26, 202493.2497.7593.2497.3593.35372,686
Jul 23, 202495.6998.5395.3995.9892.04379,951
Jul 22, 202496.5796.5791.4793.9290.06329,565
Jul 19, 2024100.00100.4996.0896.5792.60446,042
Jul 18, 202498.04100.0096.5799.0294.95622,101
Jul 17, 202494.4199.0294.4197.8493.82881,031
Jul 16, 202495.5996.8694.1294.3190.44465,301
Jul 15, 202494.7196.0893.5395.5991.66382,890
Jul 12, 202493.2493.9293.2493.4389.59136,882
Jul 11, 202493.6394.6193.1493.2489.40157,192
Jul 10, 202492.5594.9092.3593.6389.78245,113
Jul 9, 202492.4592.4590.9892.0688.28148,960
Jul 8, 202492.7593.0491.5791.7687.99127,028
Jul 5, 202492.7593.3392.0692.7588.93119,044
Jul 4, 202491.9693.1491.5791.7687.99149,124
Jul 3, 202492.9492.9491.8691.9688.18120,427
Jul 2, 202493.1493.2491.6792.1688.3791,555
Jul 1, 202491.6793.2491.0892.9489.12224,405
Jun 28, 202491.2792.5591.2791.5787.81125,941
Jun 27, 202491.1891.4790.3991.2787.52162,673
Jun 26, 202492.6592.7591.4791.7687.99250,302
Jun 25, 202492.7592.8490.8891.8688.0999,961
Jun 24, 202492.1692.5591.3791.8688.09162,184
Jun 21, 202492.9492.9491.7691.8688.09249,052
Jun 20, 202492.6593.2491.9692.9489.12244,220
Jun 19, 202492.9493.3392.3592.6588.84234,020
Jun 18, 202492.8493.8292.8492.8489.03180,948
Jun 17, 202494.6194.6192.6592.6588.84304,621
Jun 14, 202493.1494.9093.1493.7389.87209,457
Jun 13, 202494.1294.1293.0493.3389.50182,743
Jun 12, 202495.0095.0092.8494.0290.16350,289
Jun 11, 202497.1697.9494.1294.2290.34482,689
Jun 7, 202494.1297.2593.9297.1693.16609,000
Jun 6, 202493.8294.3192.9493.7389.87192,882
Jun 5, 202496.0896.2793.6393.9290.06464,101
Jun 4, 202495.1095.5993.7395.5991.66309,320
Jun 3, 202493.6395.4992.2594.6190.72358,134
May 31, 202492.9495.6992.6593.6389.78596,810
May 30, 202493.4393.7392.1692.3588.56207,100
May 29, 202493.1494.9092.0693.7389.87275,542
May 28, 202492.4594.1292.4593.1489.31267,948
May 27, 202490.8892.5590.8892.1688.37185,793
May 24, 202490.2091.4789.5190.7887.05313,518
May 23, 202494.2294.2290.2990.3986.681,253,075
May 22, 202494.2295.0093.7394.6190.72425,656
May 21, 202495.2095.8893.4394.2290.34486,905
May 20, 202495.2997.2594.9095.1091.19583,985
May 17, 202493.6395.6993.4395.1091.19709,168
May 16, 202491.9694.9090.6993.6389.781,554,172
May 15, 202495.0096.2792.2592.2588.461,309,157
May 14, 202497.0697.5594.5194.7190.811,181,708
May 13, 2024100.98101.4795.9897.0693.072,370,432
May 10, 2024110.78112.75106.37106.37102.001,063,907
May 9, 2024115.69117.16110.29110.78106.231,580,914
May 8, 2024115.20117.16111.27115.20110.462,787,043
May 7, 2024127.94129.90113.73114.71109.997,549,584
May 6, 2024116.67125.49112.75125.49120.336,580,971
May 3, 2024104.41114.22102.45114.22109.522,463,456
May 2, 2024101.47106.86101.47103.9299.651,088,679
Apr 30, 2024104.41105.39100.98100.9896.83957,943
Apr 29, 2024108.33109.80101.96105.39101.062,297,739
Apr 26, 2024100.98105.8898.04105.88101.531,300,485
Apr 25, 202498.53102.4596.67101.4797.301,378,336
Apr 24, 202499.51100.9897.0698.0494.011,213,367
Apr 23, 2024104.41107.8496.4798.5394.483,041,203
Apr 22, 2024103.92110.2999.02100.4996.365,522,637
Apr 19, 202497.55100.4994.80100.4996.363,213,648
Apr 18, 202487.2591.7687.2591.7687.99395,970
Apr 17, 202485.8888.5385.8887.9484.33137,875
Apr 16, 202488.2488.2485.5985.9882.45178,537
Apr 15, 202487.7588.4386.7688.3384.70117,926
Apr 12, 202489.0289.0287.7587.7584.1494,976
Apr 11, 202488.2488.2487.4587.7584.1495,474
Apr 10, 202487.7588.9287.7588.2484.61179,740
Apr 9, 202488.0488.0487.4587.7584.1494,113
Apr 8, 202487.2588.6387.2588.0484.42137,039
Apr 3, 202486.3787.2586.0887.2583.6762,374
Apr 2, 202486.4787.3586.4787.1683.58143,202
Apr 1, 202484.3186.5784.3186.4782.92240,886
Mar 29, 202485.0085.1083.8284.6181.1362,220
Mar 28, 202483.2485.0083.2485.0081.51153,646
Mar 27, 202482.5583.8282.3583.2479.82149,031
Mar 26, 202483.7383.7382.3582.6579.25129,823
Mar 25, 202483.4383.8283.1483.7380.2968,517
Mar 22, 202484.1284.1282.8483.4380.0093,876
Mar 21, 202484.0284.1282.8483.9280.47157,661
Mar 20, 202484.3184.3183.3383.8280.3898,384
Mar 19, 202484.2284.6183.8284.0280.5785,745
Mar 18, 202483.3384.3183.3384.1280.6682,939
Mar 15, 202482.5582.6581.7682.3578.97146,924
Mar 14, 202482.9482.9480.7882.5579.16221,924
Mar 13, 202486.9687.0681.6782.6579.251,113,767
Mar 12, 202487.0687.9486.9687.7584.14128,205
Mar 11, 202486.7686.7685.1086.3782.82189,755
Mar 8, 202487.6589.0286.1887.0683.48194,455
Mar 7, 202487.7588.0486.7687.6584.05133,677
Mar 6, 202487.9488.9287.6587.7584.14113,865
Mar 5, 202486.8687.6586.3787.6584.05137,987
Mar 4, 202487.3589.2286.7686.7683.20179,627
Mar 1, 202487.4587.4586.3787.2583.67151,277
Feb 29, 202486.5787.8486.5787.3583.76192,937
Feb 27, 202487.4588.1484.8086.6783.11382,803
Feb 26, 202483.7387.9483.7387.4583.86506,783
Feb 23, 202482.1683.5381.8682.8479.44158,606
Feb 22, 202483.7383.7381.5782.3578.97123,133
Feb 21, 202480.8883.1480.8882.7579.35264,665
Feb 20, 202480.2980.8879.9080.6977.37229,977
Feb 19, 202478.3380.0078.3379.0275.77256,686
Feb 16, 202477.9480.1077.9478.3375.11136,962
Feb 15, 202477.3577.4576.7677.2574.0899,965
Feb 5, 202477.9477.9477.1677.3574.1749,352
Feb 2, 202477.2577.6577.2577.4574.2770,745
Feb 1, 202477.4577.7577.1677.2574.0883,685
Jan 31, 202476.5777.9476.4777.4574.27132,220
Jan 30, 202475.2976.6775.2976.5773.4295,982
Jan 29, 202475.0076.0875.0075.2972.2035,826
Jan 26, 202475.7875.7875.0075.0071.9238,800
Jan 25, 202476.2776.2775.5975.7872.6743,650
Jan 24, 202476.0876.3775.8876.3773.2336,801
Jan 23, 202475.5976.1875.5975.9872.8627,543
Jan 22, 202474.6175.6974.6175.5972.4851,843

Related tickers

2535.TW Da-Cin Construction Co.,Ltd.
55.00
+0.73%
 
2597.TW Ruentex Engineering & Construction Co., Ltd.
152.50
-0.33%
 
5519.TW LongDa Construction & Development Corporation
32.20
+1.26%
 
5521.TW Kung Sing Engineering Corporation
10.25
+0.99%
 
2543.TW Hwang Chang General Contractor Co., Ltd
79.00
+0.38%
 
3703.TW Continental Holdings Corporation
29.65
0.00%
 
2516.TW New Asia Construction & Development Corp.
17.10
-7.32%
 
9906.TW Hsin Ba Ba Corporation
110.00
+2.33%
 
5511.TWO Te Chang Construction Co., Ltd.
62.10
+0.32%
 
2404.TW United Integrated Services Co., Ltd.
512.00
-0.58%