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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	34.5	34.85	34.85	34.85	34.5	19,319
September 04, 2025	34.6	34.7	34.7	35	34.6	11,472
September 03, 2025	34.4	34.6	34.6	34.9	34.4	19,094
September 02, 2025	34.6	34.75	34.75	34.8	34.35	14,542
September 01, 2025	34.8	34.6	34.6	34.8	34.35	39,245
August 29, 2025	35.15	34.8	34.8	35.15	34.75	45,665
August 28, 2025	35	35.3	35.3	35.55	35	15,109
August 27, 2025	35.5	35.1	35.1	35.5	35.1	41,478
August 26, 2025	36.05	35.4	35.4	36.25	34.4	302,915
August 25, 2025	36.85	36.8	36.8	37.1	36.7	17,150
August 22, 2025	37.1	36.85	36.85	37.1	36.65	38,168
August 21, 2025	36.5	37.05	37.05	37.05	36.4	20,076
August 20, 2025	36.6	36.45	36.45	37.3	36.3	27,061
August 19, 2025	36.75	36.7	36.7	37.3	36.5	47,146
August 18, 2025	36.65	37.15	37.15	37.15	36.65	8,288
August 15, 2025	37.05	37.25	37.25	37.25	36.8	16,300
August 14, 2025	37	37.05	37.05	37.5	36.95	13,473
August 13, 2025	37.7	36.8	36.8	37.7	36.75	41,246
August 12, 2025	36.35	37.2	37.2	37.5	36.3	21,320
August 11, 2025	37.2	37.25	37.25	37.25	36.3	18,199
August 08, 2025	36.75	37.35	37.35	37.55	36.7	21,327
August 07, 2025	36.6	36.75	36.75	37	36.5	19,212
August 06, 2025	37.7	36.4	36.4	37.7	36.4	28,344
August 05, 2025	36.25	36.35	36.35	36.55	36.25	13,087
August 04, 2025	36.2	36.25	36.25	36.3	35.65	16,650
August 01, 2025	36.2	36.35	36.35	37.35	36.2	47,926
July 31, 2025	36.2	36.2	36.2	36.35	36.15	15,493
July 30, 2025	36	36.2	36.2	36.6	36	32,601
July 29, 2025	36.8	36.3	36.3	36.8	36	14,430
July 28, 2025	36	36.6	36.6	36.6	36	42,424
July 25, 2025	36.3	36.25	36.25	36.55	36.2	9,783
July 24, 2025	36.25	36.15	36.15	36.25	36.15	5,440
July 23, 2025	36.35	36.35	36.35	36.55	36.15	23,436

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