Ko Ja Cayman Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	49.100	49.850	49.000	49.800	47.649	85,214
2023-02-08	49.350	49.350	48.800	49.050	46.931	78,924
2023-02-07	49.000	49.800	49.000	49.300	47.170	73,398
2023-02-06	48.500	49.450	48.150	48.850	46.740	128,013
2023-02-03	49.700	50.000	48.000	48.500	46.405	273,488
2023-02-02	47.000	50.700	47.000	49.700	47.553	541,888
2023-02-01	47.250	47.500	46.300	47.350	45.305	121,723
2023-01-31	46.500	46.500	45.750	46.100	44.109	72,317
2023-01-30	45.850	46.100	45.300	45.750	43.774	70,981
2023-01-17	45.400	45.800	45.050	45.100	43.152	67,686
2023-01-16	45.350	46.050	45.350	45.600	43.630	69,325
2023-01-13	47.000	47.000	46.050	46.100	44.109	86,291
2023-01-12	45.650	47.800	45.650	46.500	44.491	273,842
2023-01-11	45.400	46.100	45.400	45.600	43.630	44,090
2023-01-10	45.450	45.950	45.400	45.850	43.869	47,948
2023-01-09	45.400	45.950	45.300	45.700	43.726	69,159
2023-01-06	44.850	45.600	44.550	45.100	43.152	88,176
2023-01-05	44.800	45.000	44.400	44.450	42.530	51,813
2023-01-04	44.500	45.200	44.500	44.550	42.626	51,178
2023-01-03	43.900	44.650	43.900	44.450	42.530	27,140
2022-12-30	45.000	45.000	44.500	44.550	42.626	24,178
2022-12-29	43.850	44.500	43.400	44.400	42.482	64,515
2022-12-28	45.050	45.100	44.350	44.350	42.434	45,711
2022-12-27	45.250	45.950	45.200	45.250	43.295	116,311
2022-12-26	46.300	46.300	45.000	45.000	43.056	57,345
2022-12-23	45.000	45.000	44.500	44.850	42.913	41,185
2022-12-22	46.000	46.000	45.000	45.000	43.056	98,608
2022-12-21	46.500	46.500	45.000	45.200	43.248	162,312
2022-12-20	45.650	45.800	44.000	45.600	43.630	221,695
2022-12-19	46.500	46.500	45.600	45.800	43.822	105,480
2022-12-16	47.150	47.250	46.500	46.500	44.491	264,762
2022-12-15	48.100	48.250	47.900	48.100	46.022	63,309
2022-12-14	47.650	48.500	47.650	47.850	45.783	106,064
2022-12-13	47.600	48.250	47.350	47.500	45.448	133,651
2022-12-12	47.750	47.800	47.000	47.450	45.400	152,648
2022-12-09	49.200	49.200	47.700	48.200	46.118	160,362
2022-12-08	49.000	49.100	48.500	48.950	46.836	75,557
2022-12-07	49.200	49.850	48.100	48.350	46.261	272,619
2022-12-06	49.900	51.000	49.150	49.400	47.266	249,680
2022-12-05	51.000	51.400	50.300	50.500	48.319	306,375
2022-12-02	51.400	52.800	51.300	51.300	49.084	427,332
2022-12-01	50.900	51.900	50.400	50.600	48.414	341,448
2022-11-30	50.200	50.300	49.800	50.100	47.936	129,340
2022-11-29	49.800	50.400	49.100	49.900	47.745	154,529
2022-11-28	48.800	50.000	47.200	49.400	47.266	244,783
2022-11-25	49.900	50.400	49.100	49.100	46.979	244,858
2022-11-24	50.300	50.800	49.700	49.900	47.745	255,957
2022-11-23	49.000	50.700	48.700	50.000	47.840	493,330
2022-11-22	49.100	49.400	48.400	48.500	46.405	395,047
2022-11-21	49.350	50.100	49.200	49.400	47.266	212,996
2022-11-18	50.100	51.300	49.100	49.250	47.123	489,419
2022-11-17	49.750	50.600	49.550	50.100	47.936	342,257
2022-11-16	50.900	50.900	49.500	49.700	47.553	412,281
2022-11-15	50.500	51.000	49.000	50.600	48.414	647,972
2022-11-14	51.000	51.700	50.400	50.500	48.319	673,673
2022-11-11	54.300	54.300	50.500	50.500	48.319	779,974
2022-11-10	53.900	54.500	52.200	52.300	50.041	630,327
2022-11-09	54.100	54.900	53.400	53.500	51.189	901,403
2022-11-08	54.200	56.400	53.400	53.900	51.572	1,309,688
2022-11-07	58.900	59.500	55.000	55.300	52.911	3,600,889

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	2.0000 TWD
2022-07-15	5.0000 TWD
2021-06-29	8.0000 TWD
2020-07-13	3.0000 TWD
2019-07-09	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.