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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	37.4	37.9	37.9	37.9	37.3	68,481
February 10, 2026	37.4	37.4	37.4	38.25	36.85	103,733
February 09, 2026	37.6	37.4	37.4	38	37	68,344
February 06, 2026	37.7	37.6	37.6	37.7	37.05	42,564
February 05, 2026	37.65	37.6	37.6	37.65	36.6	61,563
February 04, 2026	37.5	37.65	37.65	37.95	36.35	43,538
February 03, 2026	38.05	37.5	37.5	38.05	37	39,790
February 02, 2026	38.15	37.75	37.75	38.15	36.9	50,513
January 30, 2026	37.8	38.15	38.15	38.15	37.6	41,906
January 29, 2026	37.55	38	38	38	37.5	32,089
January 28, 2026	38.2	38.45	38.45	38.45	37.7	92,819
January 27, 2026	38.55	38.25	38.25	38.55	37.6	29,323
January 26, 2026	38.5	38.55	38.55	38.6	38	32,163
January 23, 2026	38.2	38.5	38.5	38.5	37.7	48,594
January 22, 2026	37.35	38	38	39.15	37.35	115,648
January 21, 2026	36.8	37.5	37.5	37.5	36.6	52,460
January 20, 2026	36.7	37.25	37.25	38.8	36.7	111,234
January 19, 2026	37.35	37.75	37.75	38	36.5	84,954
January 16, 2026	37	37.1	37.1	37.15	36.8	39,585
January 15, 2026	37	36.75	36.75	37	36.25	52,118
January 14, 2026	36.5	37	37	37.85	36.4	110,982
January 13, 2026	35.45	35.85	35.85	36.2	35.35	57,633
January 12, 2026	35	35.4	35.4	35.7	35	61,231
January 09, 2026	35.25	34.9	34.9	35.25	34.55	17,005
January 08, 2026	35	35	35	35.1	34.9	18,530
January 07, 2026	34.55	35	35	35	34.5	34,627
January 06, 2026	34.85	34.95	34.95	35	34.5	47,086
January 05, 2026	34.65	35	35	35	34.5	28,413
January 02, 2026	35.2	35.1	35.1	35.2	35	43,492
December 31, 2025	35.05	35.05	35.05	35.1	34.95	31,155
December 30, 2025	35.05	35.05	35.05	35.15	35	13,158
December 29, 2025	35.25	35.05	35.05	35.25	34.6	37,002
December 26, 2025	35	35.05	35.05	35.1	33.75	70,502
December 24, 2025	34.75	35.2	35.2	35.2	34.75	2,300
December 23, 2025	34.8	34.95	34.95	35.05	34.8	5,560
December 22, 2025	35.05	34.55	34.55	35.2	34.55	68,294
December 19, 2025	34.7	35.05	35.05	35.1	34.65	23,424
December 18, 2025	35.6	34.7	34.7	35.6	34.6	14,991
December 17, 2025	35.95	35.2	35.2	35.95	35.2	2,174
December 16, 2025	34.65	35.5	35.5	35.5	34.6	22,103
December 15, 2025	35.3	35.2	35.2	35.95	35.1	15,046
December 12, 2025	35.5	35.5	35.5	35.8	35.5	18,495
December 11, 2025	35.9	35.8	35.8	35.9	35.7	12,069
December 10, 2025	35.95	35.9	35.9	36.05	35.9	19,128
December 09, 2025	36.75	36.45	36.45	36.75	35.9	12,140
December 08, 2025	36.1	35.8	35.8	36.1	35.8	11,237
December 05, 2025	36.2	35.9	35.9	36.2	35.9	26,763
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

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