Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	71.500	72.300	71.000	72.000	61.917	65,019
2022-02-15	72.600	72.600	70.500	70.900	60.971	194,731
2022-02-14	73.800	73.800	71.700	72.800	62.605	98,251
2022-02-11	75.000	75.700	74.000	74.300	63.895	104,517
2022-02-10	73.400	77.500	73.400	74.900	64.411	449,070
2022-02-09	72.700	72.700	72.000	72.700	62.519	82,662
2022-02-08	71.000	72.200	71.000	71.800	61.745	114,241
2022-02-07	70.000	71.500	70.000	71.000	61.057	151,463
2022-01-26	69.500	70.400	69.000	69.300	59.595	128,428
2022-01-25	70.500	70.600	69.600	70.000	60.197	83,774
2022-01-24	70.200	70.900	69.100	70.700	60.799	66,970
2022-01-21	72.000	72.200	70.600	70.600	60.713	158,634
2022-01-20	72.300	72.500	71.900	72.300	62.175	57,052
2022-01-19	72.600	72.900	72.300	72.300	62.175	57,580
2022-01-18	72.500	74.100	72.500	72.900	62.691	57,129
2022-01-17	73.000	74.000	72.600	73.400	63.121	78,340
2022-01-14	73.300	73.300	72.100	72.500	62.347	114,956
2022-01-13	74.300	75.800	73.200	73.300	63.035	165,479
2022-01-12	74.500	74.500	74.100	74.200	63.809	79,986
2022-01-11	75.000	75.800	74.300	74.300	63.895	136,700
2022-01-10	74.100	75.800	74.100	74.200	63.809	152,551
2022-01-07	78.500	78.500	75.800	76.100	65.443	230,003
2022-01-06	77.300	78.500	77.100	78.500	67.507	108,521
2022-01-05	77.700	79.000	77.300	77.500	66.647	119,822
2022-01-04	78.300	78.300	77.400	77.400	66.561	122,689
2022-01-03	78.400	78.400	77.200	77.200	66.389	164,091
2021-12-30	78.400	79.300	78.200	78.400	67.421	151,199
2021-12-29	78.700	78.700	78.200	78.200	67.249	111,533
2021-12-28	79.100	79.600	78.600	78.700	67.679	131,517
2021-12-27	80.000	80.200	79.100	79.100	68.023	172,647
2021-12-24	80.400	83.000	79.600	79.700	68.539	481,755
2021-12-23	77.400	81.800	77.400	81.000	69.657	611,578
2021-12-22	77.700	78.000	77.100	77.100	66.303	120,600
2021-12-21	77.300	77.800	77.300	77.400	66.561	145,926
2021-12-20	77.300	77.900	77.200	77.300	66.475	118,867
2021-12-17	79.200	79.200	77.200	77.300	66.475	242,987
2021-12-16	78.000	80.300	78.000	79.100	68.023	375,189
2021-12-15	77.100	78.000	77.000	77.300	66.475	134,367
2021-12-14	77.100	79.200	76.900	76.900	66.131	429,376
2021-12-13	79.700	79.700	77.000	77.500	66.647	291,873
2021-12-10	80.800	81.000	78.300	78.800	67.765	506,477
2021-12-09	80.400	83.800	80.400	80.800	69.485	842,264
2021-12-08	83.100	85.000	79.700	80.000	68.797	1,803,565
2021-12-07	88.600	88.600	84.700	86.200	74.129	1,210,174
2021-12-06	89.900	92.000	86.800	89.100	76.623	4,250,837
2021-12-03	81.000	86.200	80.800	86.200	74.129	2,921,298
2021-12-02	71.200	78.400	70.800	78.400	67.421	1,757,494
2021-12-01	70.300	71.500	70.200	71.300	61.315	76,062
2021-11-30	69.100	70.800	68.900	70.300	60.455	73,649
2021-11-29	67.100	68.900	65.000	68.200	58.649	150,866
2021-11-26	71.500	71.500	69.400	69.600	59.853	131,864
2021-11-25	71.700	71.700	70.900	71.500	61.487	50,010
2021-11-24	71.000	71.300	70.800	71.200	61.229	52,030
2021-11-23	72.600	72.600	70.900	70.900	60.971	103,313
2021-11-22	72.600	72.700	72.000	72.600	62.433	103,871
2021-11-19	73.000	73.200	72.200	72.200	62.089	134,966
2021-11-18	71.600	72.600	71.500	72.600	62.433	81,734
2021-11-17	72.000	72.200	71.600	72.200	62.089	80,934
2021-11-16	69.800	72.700	69.800	72.000	61.917	307,663
2021-11-15	70.500	70.500	69.600	69.800	60.025	161,488

← NewerPage 20 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.