Ko Ja Cayman Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	72.100	72.100	70.200	70.300	60.455	77,289
2021-11-11	70.600	71.200	70.300	71.000	61.057	85,991
2021-11-10	72.300	72.500	71.000	71.000	61.057	117,245
2021-11-09	73.000	73.200	72.600	73.000	62.777	88,793
2021-11-08	74.200	74.200	71.600	73.000	62.777	166,103
2021-11-05	74.300	74.400	73.600	74.000	63.637	115,465
2021-11-04	73.800	74.400	73.700	73.900	63.551	73,421
2021-11-03	74.200	74.200	73.500	73.700	63.379	41,885
2021-11-02	74.600	74.600	72.900	73.700	63.379	105,821
2021-11-01	74.000	74.300	73.600	73.800	63.465	171,681
2021-10-29	73.000	73.500	72.500	73.400	63.121	73,953
2021-10-28	71.800	74.100	71.800	73.000	62.777	125,001
2021-10-27	71.700	72.300	71.000	72.300	62.175	63,572
2021-10-26	71.600	72.600	71.500	72.400	62.261	123,185
2021-10-25	71.100	71.600	70.500	71.600	61.573	55,939
2021-10-22	71.700	71.700	70.100	71.100	61.143	52,326
2021-10-21	72.000	72.800	70.600	71.100	61.143	120,235
2021-10-20	71.300	71.600	70.500	71.100	61.143	100,493
2021-10-19	68.900	71.600	68.900	71.000	61.057	169,650
2021-10-18	68.600	68.600	67.200	68.100	58.563	67,498
2021-10-15	68.300	68.800	68.100	68.500	58.907	72,415
2021-10-14	68.300	68.500	66.500	68.300	58.735	132,940

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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