Kuo Yang Construction Co., Ltd. (TPE:2505)
Taiwan
· Delayed Price · Currency is TWD 18.40
+0.25 (1.38%)
Mar 10, 2026, 11:47 AM CST
Kuo Yang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.05 | 18.25 | 18.00 | 18.20 | - | -2.67% | 372,711 |
| Mar 6, 2026 | 18.55 | 18.80 | 18.55 | 18.70 | 18.70 | -0.53% | 114,339 |
| Mar 5, 2026 | 18.45 | 18.85 | 18.45 | 18.80 | 18.80 | 3.30% | 304,860 |
| Mar 4, 2026 | 18.65 | 18.70 | 18.15 | 18.20 | 18.20 | -3.70% | 687,963 |
| Mar 3, 2026 | 19.10 | 19.10 | 18.85 | 18.90 | 18.90 | -1.31% | 235,908 |
| Mar 2, 2026 | 19.10 | 19.25 | 18.85 | 19.15 | 19.15 | 1.06% | 433,507 |
| Feb 26, 2026 | 18.95 | 19.10 | 18.80 | 18.95 | 18.95 | 0.53% | 262,948 |
| Feb 25, 2026 | 18.95 | 18.95 | 18.80 | 18.85 | 18.85 | -0.53% | 247,907 |
| Feb 24, 2026 | 19.00 | 19.10 | 18.80 | 18.95 | 18.95 | -0.26% | 191,023 |
| Feb 23, 2026 | 18.85 | 19.10 | 18.85 | 19.00 | 19.00 | 0.80% | 295,627 |
| Feb 11, 2026 | 19.00 | 19.15 | 18.75 | 18.85 | 18.85 | -0.79% | 372,655 |
| Feb 10, 2026 | 18.95 | 19.20 | 18.85 | 19.00 | 19.00 | - | 155,839 |
| Feb 9, 2026 | 19.00 | 19.20 | 18.75 | 19.00 | 19.00 | 0.80% | 349,758 |
| Feb 6, 2026 | 18.95 | 19.10 | 18.60 | 18.85 | 18.85 | -0.53% | 368,569 |
| Feb 5, 2026 | 18.90 | 19.30 | 18.80 | 18.95 | 18.95 | 0.80% | 351,720 |
| Feb 4, 2026 | 18.75 | 19.10 | 18.70 | 18.80 | 18.80 | 0.53% | 321,074 |
| Feb 3, 2026 | 18.60 | 18.80 | 18.50 | 18.70 | 18.70 | 1.36% | 207,803 |
| Feb 2, 2026 | 18.65 | 18.65 | 18.35 | 18.45 | 18.45 | -0.54% | 381,494 |
| Jan 30, 2026 | 18.65 | 18.70 | 18.45 | 18.55 | 18.55 | -1.07% | 215,649 |
| Jan 29, 2026 | 19.40 | 19.40 | 18.75 | 18.75 | 18.75 | -2.60% | 565,243 |
| Jan 28, 2026 | 19.50 | 19.60 | 19.25 | 19.25 | 19.25 | -1.53% | 497,323 |
| Jan 27, 2026 | 19.60 | 19.75 | 19.50 | 19.55 | 19.55 | - | 360,556 |
| Jan 26, 2026 | 19.70 | 19.70 | 19.55 | 19.55 | 19.55 | -0.76% | 180,005 |
| Jan 23, 2026 | 19.80 | 19.80 | 19.65 | 19.70 | 19.70 | -0.25% | 97,297 |
| Jan 22, 2026 | 19.65 | 19.75 | 19.65 | 19.75 | 19.75 | 0.51% | 197,646 |
| Jan 21, 2026 | 19.70 | 19.85 | 19.55 | 19.65 | 19.65 | -1.01% | 285,381 |
| Jan 20, 2026 | 19.80 | 20.05 | 19.70 | 19.85 | 19.85 | -0.25% | 325,293 |
| Jan 19, 2026 | 19.95 | 20.15 | 19.80 | 19.90 | 19.90 | -0.50% | 369,782 |
| Jan 16, 2026 | 19.90 | 20.05 | 19.75 | 20.00 | 20.00 | 0.25% | 308,544 |
| Jan 15, 2026 | 19.95 | 20.00 | 19.80 | 19.95 | 19.95 | - | 261,835 |
| Jan 14, 2026 | 20.15 | 20.15 | 19.90 | 19.95 | 19.95 | -0.25% | 399,626 |
| Jan 13, 2026 | 20.35 | 20.35 | 19.70 | 20.00 | 20.00 | 0.25% | 467,517 |
| Jan 12, 2026 | 21.00 | 21.00 | 19.95 | 19.95 | 19.95 | 2.57% | 1,940,171 |
| Jan 9, 2026 | 19.50 | 19.50 | 19.35 | 19.45 | 19.45 | -0.26% | 118,280 |
| Jan 8, 2026 | 19.45 | 19.75 | 19.45 | 19.50 | 19.50 | - | 93,469 |
| Jan 7, 2026 | 19.55 | 19.80 | 19.50 | 19.50 | 19.50 | -0.26% | 120,502 |
| Jan 6, 2026 | 19.65 | 19.80 | 19.50 | 19.55 | 19.55 | -1.01% | 429,611 |
| Jan 5, 2026 | 20.00 | 20.05 | 19.75 | 19.75 | 19.75 | -1.25% | 618,633 |
| Jan 2, 2026 | 20.20 | 20.20 | 19.85 | 20.00 | 20.00 | - | 534,681 |
| Dec 31, 2025 | 19.95 | 20.20 | 19.80 | 20.00 | 20.00 | 0.25% | 306,240 |
| Dec 30, 2025 | 20.00 | 20.00 | 19.70 | 19.95 | 19.95 | 0.25% | 140,448 |
| Dec 29, 2025 | 19.85 | 19.90 | 19.65 | 19.90 | 19.90 | 0.76% | 259,775 |
| Dec 26, 2025 | 19.95 | 19.95 | 19.75 | 19.75 | 19.75 | -0.50% | 124,540 |
| Dec 24, 2025 | 19.95 | 20.00 | 19.80 | 19.85 | 19.85 | - | 613,180 |
| Dec 23, 2025 | 19.80 | 19.95 | 19.70 | 19.85 | 19.85 | 0.76% | 388,932 |
| Dec 22, 2025 | 19.70 | 20.10 | 19.65 | 19.70 | 19.70 | 0.51% | 772,440 |
| Dec 19, 2025 | 19.20 | 19.70 | 19.20 | 19.60 | 19.60 | 1.82% | 712,877 |
| Dec 18, 2025 | 19.30 | 19.45 | 19.15 | 19.25 | 19.25 | 0.26% | 166,332 |
| Dec 17, 2025 | 19.15 | 19.35 | 19.15 | 19.20 | 19.20 | 0.79% | 203,034 |
| Dec 16, 2025 | 19.10 | 19.25 | 18.85 | 19.05 | 19.05 | -0.26% | 260,407 |
| Dec 15, 2025 | 19.15 | 19.20 | 19.00 | 19.10 | 19.10 | -0.26% | 114,719 |
| Dec 12, 2025 | 19.25 | 19.30 | 19.05 | 19.15 | 19.15 | 0.26% | 217,777 |
| Dec 11, 2025 | 19.35 | 19.35 | 18.85 | 19.10 | 19.10 | -0.26% | 312,697 |
| Dec 10, 2025 | 19.20 | 19.30 | 19.10 | 19.15 | 19.15 | -0.78% | 139,724 |
| Dec 9, 2025 | 19.30 | 19.35 | 19.05 | 19.30 | 19.30 | - | 191,425 |
| Dec 8, 2025 | 19.30 | 19.35 | 19.15 | 19.30 | 19.30 | 0.26% | 71,540 |
| Dec 5, 2025 | 19.25 | 19.40 | 19.10 | 19.25 | 19.25 | -0.52% | 317,362 |
| Dec 4, 2025 | 19.25 | 19.40 | 19.15 | 19.35 | 19.35 | -0.26% | 146,697 |
| Dec 3, 2025 | 19.40 | 19.40 | 19.15 | 19.40 | 19.40 | - | 163,550 |
| Dec 2, 2025 | 19.10 | 19.45 | 19.05 | 19.40 | 19.40 | 0.78% | 262,665 |
| Dec 1, 2025 | 19.35 | 19.35 | 19.05 | 19.25 | 19.25 | -0.26% | 128,808 |
| Nov 28, 2025 | 19.15 | 19.35 | 19.05 | 19.30 | 19.30 | 0.78% | 184,381 |
| Nov 27, 2025 | 19.50 | 19.50 | 19.10 | 19.15 | 19.15 | -0.52% | 91,664 |
| Nov 26, 2025 | 19.40 | 19.40 | 19.00 | 19.25 | 19.25 | 1.85% | 345,545 |
| Nov 25, 2025 | 19.25 | 19.30 | 18.80 | 18.90 | 18.90 | - | 184,278 |
| Nov 24, 2025 | 18.60 | 18.90 | 18.50 | 18.90 | 18.90 | 1.61% | 124,769 |
| Nov 21, 2025 | 18.75 | 18.75 | 18.35 | 18.60 | 18.60 | - | 174,195 |
| Nov 20, 2025 | 18.45 | 18.75 | 18.45 | 18.60 | 18.60 | 1.09% | 90,610 |
| Nov 19, 2025 | 18.60 | 18.65 | 18.25 | 18.40 | 18.40 | -0.27% | 110,072 |
| Nov 18, 2025 | 18.40 | 18.60 | 18.10 | 18.45 | 18.45 | -0.27% | 389,133 |
| Nov 17, 2025 | 19.10 | 19.10 | 18.45 | 18.50 | 18.50 | -2.63% | 855,741 |
| Nov 14, 2025 | 18.95 | 19.00 | 18.70 | 19.00 | 19.00 | 0.26% | 208,393 |
| Nov 13, 2025 | 19.10 | 19.10 | 18.75 | 18.95 | 18.95 | - | 168,445 |
| Nov 12, 2025 | 19.05 | 19.05 | 18.85 | 18.95 | 18.95 | -0.26% | 93,278 |
| Nov 11, 2025 | 18.85 | 19.30 | 18.85 | 19.00 | 19.00 | 1.06% | 176,619 |
| Nov 10, 2025 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | 218,603 |
| Nov 7, 2025 | 19.25 | 19.40 | 18.95 | 19.10 | 19.10 | - | 243,148 |
| Nov 6, 2025 | 18.90 | 19.20 | 18.85 | 19.10 | 19.10 | 1.87% | 427,083 |
| Nov 5, 2025 | 19.00 | 19.00 | 18.65 | 18.75 | 18.75 | -1.32% | 155,188 |
| Nov 4, 2025 | 19.00 | 19.05 | 18.80 | 19.00 | 19.00 | - | 148,218 |
| Nov 3, 2025 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | 0.80% | 161,123 |
| Oct 31, 2025 | 19.05 | 19.05 | 18.80 | 18.85 | 18.85 | -0.26% | 110,523 |
| Oct 30, 2025 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | 0.27% | 148,565 |
| Oct 29, 2025 | 18.80 | 19.05 | 18.80 | 18.85 | 18.85 | -0.26% | 154,419 |
| Oct 28, 2025 | 19.05 | 19.10 | 18.75 | 18.90 | 18.90 | 0.27% | 279,208 |
| Oct 27, 2025 | 18.90 | 19.00 | 18.75 | 18.85 | 18.85 | - | 270,430 |
| Oct 23, 2025 | 18.60 | 18.90 | 18.55 | 18.85 | 18.85 | 1.07% | 345,365 |
| Oct 22, 2025 | 18.35 | 18.70 | 18.35 | 18.65 | 18.65 | 1.91% | 155,419 |
| Oct 21, 2025 | 18.45 | 18.50 | 18.25 | 18.30 | 18.30 | - | 105,560 |
| Oct 20, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -0.54% | 143,473 |
| Oct 17, 2025 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 163,026 |
| Oct 16, 2025 | 18.40 | 18.60 | 18.30 | 18.50 | 18.50 | 0.82% | 253,529 |
| Oct 15, 2025 | 18.50 | 18.65 | 18.30 | 18.35 | 18.35 | -0.81% | 435,634 |
| Oct 14, 2025 | 18.55 | 18.70 | 18.25 | 18.50 | 18.50 | -0.27% | 343,975 |
| Oct 13, 2025 | 18.55 | 18.75 | 18.25 | 18.55 | 18.55 | -1.85% | 479,341 |
| Oct 9, 2025 | 18.85 | 18.90 | 18.70 | 18.90 | 18.90 | 0.27% | 148,755 |
| Oct 8, 2025 | 18.50 | 18.90 | 18.50 | 18.85 | 18.85 | 1.07% | 183,210 |
| Oct 7, 2025 | 18.80 | 18.80 | 18.60 | 18.65 | 18.65 | -0.80% | 224,859 |
| Oct 3, 2025 | 18.90 | 18.90 | 18.60 | 18.80 | 18.80 | -1.05% | 254,905 |
| Oct 2, 2025 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | 0.80% | 127,992 |