Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	53.100	54.900	53.100	54.700	47.040	89,487
2022-05-16	52.600	54.100	52.600	53.600	46.094	195,538
2022-05-13	51.000	52.800	51.000	52.400	45.062	148,430
2022-05-12	51.900	52.300	51.400	51.500	44.288	158,570
2022-05-11	52.400	52.900	51.200	51.900	44.632	164,110
2022-05-10	52.900	53.200	52.200	53.000	45.578	134,819
2022-05-09	56.000	56.000	53.100	53.100	45.664	141,630
2022-05-06	54.000	56.000	54.000	56.000	48.158	84,079
2022-05-05	55.200	56.300	55.000	55.600	47.814	157,148
2022-05-04	53.800	55.200	53.700	54.200	46.610	219,918
2022-05-03	53.600	54.000	53.000	53.700	46.180	158,723
2022-04-29	53.200	54.100	52.800	53.400	45.922	166,703
2022-04-28	52.900	52.900	51.500	52.400	45.062	129,372
2022-04-27	50.200	52.500	50.200	52.000	44.718	388,989
2022-04-26	56.800	57.000	54.900	55.100	47.384	205,399
2022-04-25	58.700	59.100	56.200	56.200	48.330	477,983
2022-04-22	60.300	60.700	59.600	60.700	52.200	182,129
2022-04-21	61.000	62.000	60.600	60.900	52.372	276,323
2022-04-20	60.300	61.200	59.500	60.600	52.114	183,099
2022-04-19	60.300	60.300	59.500	59.600	51.254	75,113
2022-04-18	59.800	60.500	59.000	60.300	51.856	157,200
2022-04-15	61.000	61.000	59.400	59.800	51.426	124,023
2022-04-14	60.200	61.300	60.000	60.800	52.286	203,454
2022-04-13	59.000	60.200	58.900	59.700	51.340	148,131
2022-04-12	58.400	59.400	58.300	58.700	50.480	147,351
2022-04-11	61.100	61.100	59.100	59.300	50.996	206,799
2022-04-08	60.700	61.100	60.200	60.700	52.200	111,770
2022-04-07	62.100	62.100	60.100	60.700	52.200	281,355
2022-04-06	63.900	63.900	62.100	62.200	53.490	194,211
2022-04-01	63.200	63.600	62.800	63.500	54.608	89,677
2022-03-31	63.600	63.900	63.400	63.400	54.522	83,625
2022-03-30	64.500	64.500	63.100	63.900	54.952	94,512
2022-03-29	63.700	64.800	63.200	63.500	54.608	164,583
2022-03-28	63.900	63.900	62.400	63.200	54.350	153,416
2022-03-25	64.200	65.000	63.200	63.900	54.952	173,632
2022-03-24	64.200	64.200	62.500	63.800	54.866	273,900
2022-03-23	64.400	64.600	64.200	64.200	55.210	221,153
2022-03-22	65.000	65.000	64.700	64.900	55.812	66,740
2022-03-21	64.400	65.200	63.300	65.000	55.898	209,638
2022-03-18	64.000	64.000	62.500	62.700	53.920	180,087
2022-03-17	63.300	63.700	62.400	63.500	54.608	249,352
2022-03-16	62.400	62.700	60.700	61.600	52.974	221,124
2022-03-15	64.200	64.200	61.600	61.900	53.232	233,002
2022-03-14	64.700	64.800	64.100	64.200	55.210	149,879
2022-03-11	66.400	66.400	64.300	64.700	55.640	200,100
2022-03-10	66.300	68.000	66.300	66.500	57.187	121,287
2022-03-09	65.500	67.000	65.500	65.700	56.499	131,056
2022-03-08	65.200	66.800	65.100	65.500	56.327	186,262
2022-03-07	69.100	69.100	67.000	67.400	57.961	212,232
2022-03-04	69.000	70.200	69.000	69.800	60.025	42,013
2022-03-03	70.500	71.500	70.000	70.100	60.283	83,392
2022-03-02	70.000	70.500	69.500	69.800	60.025	61,078
2022-03-01	69.800	70.600	69.700	70.000	60.197	76,996
2022-02-25	69.200	70.500	69.200	69.500	59.767	124,075
2022-02-24	71.100	71.100	68.100	69.400	59.681	198,407
2022-02-23	70.500	71.000	69.900	71.000	61.057	67,424
2022-02-22	70.900	71.000	70.100	70.500	60.627	128,449
2022-02-21	71.400	71.400	70.600	71.200	61.229	55,040
2022-02-18	71.000	71.800	70.500	71.400	61.401	67,654
2022-02-17	72.000	72.400	71.200	71.200	61.229	66,486

← NewerPage 19 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.