Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	41.750	41.750	41.050	41.500	39.707	64,227
2022-08-09	40.750	41.750	40.700	41.750	39.947	50,367
2022-08-08	41.100	41.100	39.950	40.750	38.990	122,004
2022-08-05	41.050	41.600	40.950	41.100	39.325	37,269
2022-08-04	42.200	42.650	40.300	40.750	38.990	113,377
2022-08-03	43.800	44.050	42.750	42.750	40.903	78,944
2022-08-02	44.000	44.000	43.000	43.900	42.004	38,006
2022-08-01	44.300	44.550	42.500	44.150	42.243	53,124
2022-07-29	43.750	43.950	43.200	43.500	41.621	36,645
2022-07-28	44.500	44.500	43.750	43.750	41.860	41,295
2022-07-27	45.350	45.350	43.700	44.450	42.530	34,150
2022-07-26	44.000	44.000	43.250	43.650	41.765	50,780
2022-07-25	43.500	44.300	43.500	44.100	42.195	19,899
2022-07-22	44.800	45.000	44.000	44.650	42.721	55,043
2022-07-21	43.550	44.550	43.500	44.550	42.626	64,470
2022-07-20	44.900	44.900	43.250	43.250	41.382	84,350
2022-07-19	44.100	44.100	42.850	43.350	41.477	91,271
2022-07-18	44.600	44.600	44.050	44.250	42.339	49,559
2022-07-15	44.600	45.200	44.550	44.600	42.673	138,197
2022-07-14	47.900	49.400	47.150	49.400	42.482	269,551
2022-07-13	49.000	49.000	47.000	47.900	41.192	77,153
2022-07-12	47.200	47.200	45.400	46.500	39.988	112,416
2022-07-11	48.000	49.000	47.550	47.950	41.235	66,255
2022-07-08	47.000	47.900	46.750	47.800	41.106	61,787
2022-07-07	44.950	46.550	44.950	46.450	39.945	156,001
2022-07-06	46.850	46.850	45.850	45.850	39.429	62,961
2022-07-05	47.850	48.050	46.250	47.050	40.461	95,071
2022-07-04	44.650	47.300	44.650	46.700	40.160	153,429
2022-07-01	48.800	48.950	45.000	45.100	38.784	319,853
2022-06-30	50.700	50.800	49.200	49.200	42.310	168,587
2022-06-29	52.000	52.000	50.900	50.900	43.772	42,537
2022-06-28	51.900	52.000	51.500	51.500	44.288	43,358
2022-06-27	51.500	52.200	51.500	52.100	44.804	70,435
2022-06-24	50.100	51.400	50.100	51.000	43.858	66,319
2022-06-23	50.200	50.900	49.700	50.100	43.084	95,098
2022-06-22	51.600	52.100	50.000	50.200	43.170	108,609
2022-06-21	51.000	51.600	49.700	51.600	44.374	112,412
2022-06-20	53.000	53.200	50.200	50.200	43.170	258,849
2022-06-17	54.500	54.500	53.300	53.300	45.836	74,038
2022-06-16	56.600	56.600	54.600	54.600	46.954	92,120
2022-06-15	58.200	58.200	55.700	56.100	48.244	114,514
2022-06-14	55.000	55.000	53.900	54.800	47.126	68,030
2022-06-13	56.000	56.100	55.000	55.000	47.298	101,264
2022-06-10	56.800	57.300	56.800	57.000	49.018	47,124
2022-06-09	57.500	57.900	57.200	57.400	49.362	40,444
2022-06-08	57.800	58.900	57.800	57.900	49.792	38,333
2022-06-07	57.900	58.100	57.000	57.800	49.706	73,055
2022-06-06	59.100	59.100	57.900	58.600	50.394	77,441
2022-06-02	57.800	59.200	57.700	59.000	50.738	138,109
2022-06-01	56.800	57.900	56.800	57.800	49.706	128,240
2022-05-31	56.600	57.000	56.100	56.600	48.674	48,101
2022-05-30	57.000	57.300	56.600	56.800	48.846	57,804
2022-05-27	57.300	57.300	56.300	56.900	48.932	56,892
2022-05-26	57.300	57.400	56.700	56.800	48.846	35,301
2022-05-25	57.000	57.000	55.800	56.700	48.760	52,229
2022-05-24	57.200	57.800	56.200	56.200	48.330	92,448
2022-05-23	55.500	57.700	55.500	57.200	49.190	131,191
2022-05-20	55.400	55.600	54.900	55.400	47.642	85,029
2022-05-19	53.400	54.700	53.300	54.600	46.954	80,750
2022-05-18	54.500	55.200	54.500	54.800	47.126	102,212

← NewerPage 18 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.