Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	52.200	56.700	51.000	56.700	54.251	2,602,432
2022-11-03	50.500	52.900	50.400	51.600	49.371	606,528
2022-11-02	52.200	53.000	50.800	51.100	48.893	695,036
2022-11-01	51.200	53.100	50.600	51.800	49.562	677,799
2022-10-31	51.200	52.400	50.400	50.800	48.606	1,058,323
2022-10-28	55.500	56.800	50.100	50.600	48.414	4,918,589
2022-10-27	50.900	55.100	50.400	55.100	52.720	1,994,447
2022-10-26	51.700	51.700	49.950	50.100	47.936	1,125,567
2022-10-25	51.800	53.900	51.200	51.200	48.988	1,967,997
2022-10-24	55.300	56.600	51.600	51.800	49.562	2,155,574
2022-10-21	54.200	57.300	52.800	54.100	51.763	5,193,925
2022-10-20	53.200	55.400	51.500	55.300	52.911	4,478,716
2022-10-19	48.500	53.200	48.200	53.200	50.902	5,195,910
2022-10-18	45.500	48.500	44.250	48.500	46.405	989,332
2022-10-17	43.300	44.100	42.000	44.100	42.195	369,567
2022-10-14	46.000	46.000	43.900	44.550	42.626	433,536
2022-10-13	48.850	48.950	43.300	43.300	41.430	1,148,356
2022-10-12	49.300	50.000	47.600	48.100	46.022	1,088,954
2022-10-11	48.200	50.700	47.600	48.300	46.214	1,534,407
2022-10-07	47.950	51.600	46.700	49.000	46.883	2,928,659
2022-10-06	48.000	48.700	46.550	48.700	46.596	2,785,665
2022-10-05	44.300	44.300	44.300	44.300	42.386	128,008
2022-10-04	40.300	40.300	40.300	40.300	38.559	98,006
2022-10-03	35.800	36.950	35.800	36.650	35.067	43,242
2022-09-30	35.800	36.000	35.250	35.800	34.254	79,187
2022-09-29	35.500	36.350	35.500	35.800	34.254	72,112
2022-09-28	38.000	38.100	36.000	36.200	34.636	82,201
2022-09-27	37.900	38.400	37.500	38.300	36.646	22,049
2022-09-26	38.000	38.000	36.300	37.900	36.263	117,333
2022-09-23	39.950	39.950	38.850	39.050	37.363	102,084
2022-09-22	40.000	40.000	39.650	39.900	38.177	90,143
2022-09-21	40.450	40.550	40.150	40.150	38.416	47,339
2022-09-20	41.350	41.350	40.350	40.500	38.751	37,050
2022-09-19	41.050	41.050	40.050	40.300	38.559	142,108
2022-09-16	42.300	42.400	41.800	41.900	40.090	57,459
2022-09-15	42.250	43.200	42.250	42.650	40.808	53,172
2022-09-14	43.300	43.300	42.550	42.600	40.760	38,010
2022-09-13	43.400	43.450	42.950	43.300	41.430	31,000
2022-09-12	43.500	43.600	42.650	43.000	41.143	44,457
2022-09-08	43.850	43.850	43.100	43.500	41.621	14,035
2022-09-07	43.200	43.450	42.950	42.950	41.095	53,400
2022-09-06	44.600	44.600	43.000	43.800	41.908	38,914
2022-09-05	45.100	45.100	44.300	44.500	42.578	47,341
2022-09-02	45.800	46.400	45.100	45.100	43.152	39,475
2022-09-01	45.850	46.250	45.700	45.850	43.869	84,554
2022-08-31	46.000	46.300	45.650	46.150	44.157	54,334
2022-08-30	45.050	45.800	45.050	45.600	43.630	104,029
2022-08-29	45.150	45.650	44.300	45.650	43.678	90,846
2022-08-26	46.700	46.800	45.800	45.950	43.965	310,050
2022-08-25	43.900	44.050	43.700	43.850	41.956	46,130
2022-08-24	44.100	44.100	43.700	43.850	41.956	34,021
2022-08-23	44.300	44.300	43.900	44.100	42.195	51,171
2022-08-22	44.850	45.000	44.400	44.750	42.817	31,335
2022-08-19	45.750	45.750	44.800	44.850	42.913	49,199
2022-08-18	45.050	45.200	44.300	45.050	43.104	26,207
2022-08-17	45.000	45.700	44.900	45.150	43.200	41,489
2022-08-16	45.750	46.000	45.050	45.050	43.104	59,613
2022-08-15	44.000	45.750	44.000	45.750	43.774	112,460
2022-08-12	42.800	44.000	42.600	43.850	41.956	85,845
2022-08-11	42.200	42.500	41.800	42.500	40.664	69,705

← NewerPage 17 of 21 · 1,216 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.