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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	18.95	19.05	19.05	19.15	18.95	134,958
September 24, 2025	18.85	19	19	19	18.75	94,802
September 23, 2025	18.9	18.85	18.85	19	18.8	210,794
September 22, 2025	19.3	19	19	19.3	18.9	195,401
September 19, 2025	19.25	19.15	19.15	19.25	18.85	379,371
September 18, 2025	19.4	19.45	19.45	19.45	19.05	296,782
September 17, 2025	19.35	19.2	19.2	19.5	19.2	178,262
September 16, 2025	19.4	19.35	19.35	19.75	19.15	380,214
September 15, 2025	19.45	19.25	19.25	19.55	19.2	250,647
September 12, 2025	19.25	19.45	19.45	19.7	19.25	482,288
September 11, 2025	19.35	19.25	19.25	19.75	19	603,268
September 10, 2025	19.05	18.9	18.9	19.15	18.75	450,121
September 09, 2025	19.45	19.15	19.15	19.45	19	259,557
September 08, 2025	19.5	19.35	19.35	19.7	19.25	342,400
September 05, 2025	20	19.45	19.45	20.1	19.4	606,280
September 04, 2025	18.85	19.9	19.9	20.2	18.8	1.33M
September 03, 2025	18.55	18.7	18.7	18.85	18.5	138,052
September 02, 2025	19	18.6	18.6	19	18.55	279,343
September 01, 2025	19	18.65	18.65	19	18.65	224,979
August 29, 2025	19.05	18.8	18.8	19.1	18.7	200,396
August 28, 2025	18.85	18.75	18.75	18.9	18.7	192,705
August 27, 2025	18.8	18.75	18.75	19.1	18.75	445,247
August 26, 2025	18.9	18.9	18.9	19.05	18.8	128,653
August 25, 2025	18.9	19	19	19.35	18.8	340,887
August 22, 2025	18.95	18.8	18.8	19.05	18.7	310,038
August 21, 2025	19	19	19	19.25	18.85	770,758
August 20, 2025	19.55	19	19	19.55	18.9	415,385
August 19, 2025	19.65	19.55	19.55	19.85	19.45	298,416
August 18, 2025	19.65	19.95	19.95	19.95	19.6	238,926
August 15, 2025	19.5	19.85	19.85	20	19.4	324,826
August 14, 2025	19.35	19.7	19.7	19.75	19.3	260,383
August 13, 2025	19.75	19.35	19.35	19.8	19.35	436,980
August 12, 2025	19.45	19.75	19.75	19.95	19.45	384,827
August 11, 2025	19.55	19.55	19.55	19.75	19.3	306,904
August 08, 2025	19.35	19.3	19.3	19.7	19.3	418,145
August 07, 2025	19.15	19.35	19.35	19.55	19.1	415,794
August 06, 2025	19.15	19.1	19.1	19.25	18.95	246,571
August 05, 2025	19	19.1	19.1	19.3	18.85	512,130
August 04, 2025	19	19	19	19.7	18.65	1.06M
August 01, 2025	17.9	18.95	18.95	19.35	17.65	667,405
July 31, 2025	17.75	17.6	17.6	17.8	17.5	253,585
July 30, 2025	18	17.8	17.8	18.05	17.75	541,642
July 29, 2025	18.2	18	18	18.35	17.9	261,039
July 28, 2025	18.5	18.2	18.2	18.5	18.2	413,215
July 25, 2025	18.6	18.5	18.5	18.6	18.25	73,019

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