Kuo Yang Construction Co.,Ltd - 2505.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	19.95	19.85	19.85	20	19.8	600,166
December 23, 2025	19.8	19.85	19.85	19.95	19.7	388,932
December 22, 2025	19.7	19.7	19.7	20.1	19.65	772,440
December 19, 2025	19.2	19.6	19.6	19.7	19.2	712,560
December 18, 2025	19.3	19.25	19.25	19.45	19.15	166,332
December 17, 2025	19.15	19.2	19.2	19.35	19.15	203,034
December 16, 2025	19.1	19.05	19.05	19.25	18.85	260,407
December 15, 2025	19.15	19.1	19.1	19.2	19	114,719
December 12, 2025	19.25	19.2	19.2	19.3	19.05	207,322
December 11, 2025	19.35	19.1	19.1	19.35	18.85	312,697
December 10, 2025	19.2	19.15	19.15	19.3	19.1	139,724
December 09, 2025	19.3	19.3	19.3	19.35	19.05	191,425
December 08, 2025	19.3	19.3	19.3	19.35	19.15	71,540
December 05, 2025	19.25	19.25	19.25	19.4	19.1	317,362
December 04, 2025	19.25	19.35	19.35	19.4	19.15	136,697
December 03, 2025	19.4	19.4	19.4	19.4	19.15	163,365
December 02, 2025	19.1	19.4	19.4	19.45	19.05	261,938
December 01, 2025	19.35	19.25	19.25	19.35	19.05	128,808
November 28, 2025	19.15	19.3	19.3	19.35	19.05	184,381
November 27, 2025	19.5	19.15	19.15	19.5	19.1	91,100
November 26, 2025	19.4	19.25	19.25	19.4	19	345,545
November 25, 2025	19.25	18.9	18.9	19.3	18.8	184,278
November 24, 2025	18.6	18.9	18.9	18.9	18.5	124,769
November 21, 2025	18.75	18.6	18.6	18.75	18.35	174,195
November 20, 2025	18.45	18.6	18.6	18.75	18.45	90,610
November 19, 2025	18.6	18.4	18.4	18.65	18.25	110,072
November 18, 2025	18.4	18.45	18.45	18.6	18.1	389,133
November 17, 2025	19.1	18.5	18.5	19.1	18.45	855,741
November 14, 2025	18.95	19	19	19	18.7	204,028
November 13, 2025	19.1	18.95	18.95	19.1	18.75	166,402
November 12, 2025	19.05	18.95	18.95	19.05	18.85	92,916
November 11, 2025	18.85	19	19	19.3	18.85	176,619
November 10, 2025	19.2	18.8	18.8	19.2	18.8	218,603
November 07, 2025	19.25	19.1	19.1	19.4	18.95	232,018
November 06, 2025	18.9	19.1	19.1	19.2	18.85	424,902
November 05, 2025	19	18.75	18.75	19	18.65	154,599
November 04, 2025	19	19	19	19.05	18.8	148,218
November 03, 2025	18.9	19	19	19	18.7	161,123
October 31, 2025	19.05	18.85	18.85	19.05	18.8	95,882
October 30, 2025	18.9	18.9	18.9	19	18.8	148,565
October 29, 2025	18.8	18.85	18.85	19.05	18.8	150,293
October 28, 2025	19.05	18.9	18.9	19.1	18.75	278,411
October 27, 2025	18.9	18.85	18.85	19	18.75	270,430
October 23, 2025	18.6	18.85	18.85	18.9	18.55	345,365
October 22, 2025	18.35	18.65	18.65	18.7	18.35	155,419
October 21, 2025	18.45	18.3	18.3	18.5	18.25	105,560
October 20, 2025	18.6	18.3	18.3	18.6	18.3	143,473
October 17, 2025	18.5	18.4	18.4	18.6	18.4	162,036
October 16, 2025	18.4	18.5	18.5	18.6	18.3	253,529
October 15, 2025	18.5	18.35	18.35	18.65	18.3	435,634
October 14, 2025	18.55	18.5	18.5	18.7	18.25	343,975
October 13, 2025	18.55	18.55	18.55	18.75	18.25	479,341
October 09, 2025	18.85	18.9	18.9	18.9	18.7	148,755
October 08, 2025	18.5	18.85	18.85	18.9	18.5	183,210
October 07, 2025	18.8	18.65	18.65	18.8	18.6	224,859
October 03, 2025	18.9	18.8	18.8	18.9	18.6	254,905
October 02, 2025	18.9	19	19	19	18.8	127,992
October 01, 2025	19.1	18.85	18.85	19.1	18.75	131,753
September 30, 2025	19.1	18.85	18.85	19.1	18.7	126,826
September 26, 2025	18.9	18.9	18.9	18.95	18.65	175,558

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