Ko Ja (Cayman) Co., Ltd. - 5215.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.7	36.4	36.4	36.85	36.4	34,403
December 03, 2025	36.15	36.65	36.65	36.85	36.15	14,000
December 02, 2025	37	36.55	36.55	37	35.85	32,182
December 01, 2025	36.6	36.5	36.5	36.6	36.1	49,313
November 28, 2025	36.6	37	37	37.35	36.55	35,248
November 27, 2025	37.05	36.85	36.85	37.1	36.8	26,540
November 26, 2025	37.5	37.15	37.15	37.5	37	24,051
November 25, 2025	37.75	37.45	37.45	37.9	37.3	12,000
November 24, 2025	37.75	37.95	37.95	37.95	37.75	12,150
November 21, 2025	37.65	37.65	37.65	37.85	37.3	29,419
November 20, 2025	37.4	37.85	37.85	38.25	37.25	27,284
November 19, 2025	38.35	37.2	37.2	38.35	37.2	33,206
November 18, 2025	38.2	38.3	38.3	39.5	38.2	92,280
November 17, 2025	37.3	38.8	38.8	39.65	37.3	139,061
November 14, 2025	37.7	37.3	37.3	37.7	37	14,230
November 13, 2025	37.4	37.25	37.25	37.4	37.25	29,501
November 12, 2025	37.3	37.4	37.4	37.6	36.3	129,802
November 11, 2025	40.6	36.55	36.55	40.6	36.55	440,151
November 10, 2025	37.5	40.6	40.6	40.6	37.5	368,408
November 07, 2025	37.15	36.95	36.95	37.15	36.95	37,215
November 06, 2025	37.6	37.6	37.6	38.05	37.3	30,346
November 05, 2025	37.85	37.85	37.85	37.85	36.85	54,221
November 04, 2025	37.8	37.75	37.75	38.2	37.3	89,838
November 03, 2025	36.5	37.65	37.65	37.8	36.5	143,933
October 31, 2025	34.35	36.45	36.45	36.5	33.7	173,108
October 30, 2025	34	34.35	34.35	34.55	34	78,301
October 29, 2025	34.15	34	34	34.15	33.65	61,152
October 28, 2025	34.5	34.15	34.15	34.85	33.95	48,841
October 27, 2025	34.4	34.75	34.75	34.9	34.35	12,640
October 23, 2025	34.3	34.35	34.35	34.55	34.3	24,854
October 22, 2025	34.75	34.9	34.9	34.95	34.7	28,900
October 21, 2025	35	34.75	34.75	35	34.75	14,900
October 20, 2025	35	34.75	34.75	35	34.7	29,364
October 17, 2025	34.75	34.7	34.7	34.75	34.6	16,630
October 16, 2025	34.2	34.45	34.45	34.7	34.2	22,436
October 15, 2025	34.4	34.2	34.2	34.5	33.95	17,767
October 14, 2025	34.3	34.4	34.4	34.4	34.2	22,020
October 13, 2025	36.95	34.1	34.1	36.95	34.05	102,841
October 09, 2025	34	33.9	33.9	34.45	33.8	38,606
October 08, 2025	33.55	34.1	34.1	34.5	33.55	10,054
October 07, 2025	33.4	33.55	33.55	33.8	33.35	23,066
October 03, 2025	33.4	33.8	33.8	33.85	33.4	20,005
October 02, 2025	33.9	33.7	33.7	33.9	33.7	38,361
October 01, 2025	34.15	34.05	34.05	34.5	34	8,338
September 30, 2025	34.3	34.15	34.15	34.3	33.9	40,146
September 26, 2025	34.3	34.3	34.3	34.7	33.75	48,436
September 25, 2025	33.9	34.7	34.7	35.35	33.9	50,741
September 24, 2025	34.15	33.9	33.9	34.15	33.9	63,453
September 23, 2025	34.4	34.15	34.15	34.55	34.15	42,288
September 22, 2025	34.35	34.45	34.45	34.45	34.3	16,314
September 19, 2025	34.35	34.35	34.35	34.45	34.3	54,000
September 18, 2025	34.1	34.3	34.3	34.35	34.1	45,067
September 17, 2025	34.5	34.05	34.05	34.5	34.05	15,000
September 16, 2025	34	34.3	34.3	34.5	34	9,001
September 15, 2025	34.5	34.35	34.35	34.75	33.85	55,134
September 12, 2025	34.35	34.4	34.4	34.5	34.3	18,000
September 11, 2025	34.6	34.3	34.3	34.6	34.3	44,022
September 10, 2025	35	34.65	34.65	35	34.5	34,000
September 09, 2025	34.85	34.65	34.65	34.85	34.6	16,968
September 08, 2025	35	34.85	34.85	35.6	34.7	40,422

Ko Ja (Cayman) Co., Ltd. (5215.TW) TAI