Skip to main content
Kuo Yang Construction Co., Ltd. (TPE:2505)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.95
-0.05 (-0.28%)
Apr 29, 2026, 1:30 PM CST

Kuo Yang Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0018.1017.9017.9517.95-0.28%366,935
Apr 28, 202618.1518.2017.9018.0018.00-0.83%660,590
Apr 27, 202618.8518.8518.0518.1518.15-3.71%709,252
Apr 24, 202618.9018.9518.6518.8518.850.27%345,910
Apr 23, 202618.8019.1018.5518.8018.80-1,054,765
Apr 22, 202619.2019.2018.7518.8018.80-0.53%726,597
Apr 21, 202618.9519.1018.7518.9018.900.53%500,747
Apr 20, 202618.9019.1018.8018.8018.80-571,409
Apr 17, 202618.8018.9518.5518.8018.80-425,823
Apr 16, 202619.0019.3518.7018.8018.80-1.05%829,694
Apr 15, 202619.0519.1518.8019.0019.00-0.52%482,865
Apr 14, 202619.1519.2018.9519.1019.100.26%334,241
Apr 13, 202619.3019.3519.0519.0519.05-1.30%155,670
Apr 10, 202619.5019.5019.3019.3019.30-0.77%143,246
Apr 9, 202619.5019.6019.3519.4519.45-0.26%215,782
Apr 8, 202619.3519.5519.3519.5019.500.52%481,645
Apr 7, 202619.2019.4019.1519.4019.401.04%257,556
Apr 2, 202619.5019.7019.2019.2019.20-1.79%133,152
Apr 1, 202619.2519.6519.2519.5519.553.44%466,846
Mar 31, 202618.8519.1518.8518.9018.90-1.05%186,200
Mar 30, 202618.8019.2518.8019.1019.10-171,086
Mar 27, 202619.1019.1018.9019.1019.10-78,434
Mar 26, 202619.4019.4019.1019.1019.10-1.04%163,331
Mar 25, 202619.3019.3018.9019.3019.301.58%281,027
Mar 24, 202619.2019.2018.8519.0019.000.26%213,955
Mar 23, 202619.1019.3018.7518.9518.95-2.82%429,868
Mar 20, 202619.6519.9019.3019.5019.501.04%601,636
Mar 19, 202619.1519.4519.1519.3019.30-1.03%202,040
Mar 18, 202619.7519.7519.4519.5019.50-0.51%279,516
Mar 17, 202619.6019.7519.4519.6019.600.26%368,860
Mar 16, 202619.5019.6519.3019.5519.552.09%1,012,509
Mar 13, 202619.0519.8019.0519.1519.153.51%974,417
Mar 12, 202618.3518.6518.3518.5018.50-1.07%168,753
Mar 11, 202618.4518.8018.4518.7018.701.36%198,841
Mar 10, 202618.4518.5018.3518.4518.451.65%214,073
Mar 9, 202618.0518.2518.0018.1518.15-2.94%398,166
Mar 6, 202618.5518.8018.5518.7018.70-0.53%114,339
Mar 5, 202618.4518.8518.4518.8018.803.30%304,860
Mar 4, 202618.6518.7018.1518.2018.20-3.70%687,963
Mar 3, 202619.1019.1018.8518.9018.90-1.31%235,908
Mar 2, 202619.1019.2518.8519.1519.151.06%433,507
Feb 26, 202618.9519.1018.8018.9518.950.53%262,948
Feb 25, 202618.9518.9518.8018.8518.85-0.53%247,907
Feb 24, 202619.0019.1018.8018.9518.95-0.26%191,023
Feb 23, 202618.8519.1018.8519.0019.000.80%295,627
Feb 11, 202619.0019.1518.7518.8518.85-0.79%372,655
Feb 10, 202618.9519.2018.8519.0019.00-155,839
Feb 9, 202619.0019.2018.7519.0019.000.80%349,758
Feb 6, 202618.9519.1018.6018.8518.85-0.53%368,569
Feb 5, 202618.9019.3018.8018.9518.950.80%351,720
Feb 4, 202618.7519.1018.7018.8018.800.53%321,074
Feb 3, 202618.6018.8018.5018.7018.701.36%207,803
Feb 2, 202618.6518.6518.3518.4518.45-0.54%381,494
Jan 30, 202618.6518.7018.4518.5518.55-1.07%215,649
Jan 29, 202619.4019.4018.7518.7518.75-2.60%565,243
Jan 28, 202619.5019.6019.2519.2519.25-1.53%497,323
Jan 27, 202619.6019.7519.5019.5519.55-360,556
Jan 26, 202619.7019.7019.5519.5519.55-0.76%180,005
Jan 23, 202619.8019.8019.6519.7019.70-0.25%97,297
Jan 22, 202619.6519.7519.6519.7519.750.51%197,646
Jan 21, 202619.7019.8519.5519.6519.65-1.01%285,381
Jan 20, 202619.8020.0519.7019.8519.85-0.25%325,293
Jan 19, 202619.9520.1519.8019.9019.90-0.50%369,782
Jan 16, 202619.9020.0519.7520.0020.000.25%308,544
Jan 15, 202619.9520.0019.8019.9519.95-261,835
Jan 14, 202620.1520.1519.9019.9519.95-0.25%399,626
Jan 13, 202620.3520.3519.7020.0020.000.25%467,517
Jan 12, 202621.0021.0019.9519.9519.952.57%1,940,171
Jan 9, 202619.5019.5019.3519.4519.45-0.26%118,280
Jan 8, 202619.4519.7519.4519.5019.50-93,469
Jan 7, 202619.5519.8019.5019.5019.50-0.26%120,502
Jan 6, 202619.6519.8019.5019.5519.55-1.01%429,611
Jan 5, 202620.0020.0519.7519.7519.75-1.25%618,633
Jan 2, 202620.2020.2019.8520.0020.00-534,681
Dec 31, 202519.9520.2019.8020.0020.000.25%306,240
Dec 30, 202520.0020.0019.7019.9519.950.25%140,448
Dec 29, 202519.8519.9019.6519.9019.900.76%259,775
Dec 26, 202519.9519.9519.7519.7519.75-0.50%124,540
Dec 24, 202519.9520.0019.8019.8519.85-613,180
Dec 23, 202519.8019.9519.7019.8519.850.76%388,932
Dec 22, 202519.7020.1019.6519.7019.700.51%772,440
Dec 19, 202519.2019.7019.2019.6019.601.82%712,877
Dec 18, 202519.3019.4519.1519.2519.250.26%166,332
Dec 17, 202519.1519.3519.1519.2019.200.79%203,034
Dec 16, 202519.1019.2518.8519.0519.05-0.26%260,407
Dec 15, 202519.1519.2019.0019.1019.10-0.26%114,719
Dec 12, 202519.2519.3019.0519.1519.150.26%217,777
Dec 11, 202519.3519.3518.8519.1019.10-0.26%312,697
Dec 10, 202519.2019.3019.1019.1519.15-0.78%139,724
Dec 9, 202519.3019.3519.0519.3019.30-191,425
Dec 8, 202519.3019.3519.1519.3019.300.26%71,540
Dec 5, 202519.2519.4019.1019.2519.25-0.52%317,362
Dec 4, 202519.2519.4019.1519.3519.35-0.26%146,697
Dec 3, 202519.4019.4019.1519.4019.40-163,550
Dec 2, 202519.1019.4519.0519.4019.400.78%262,665
Dec 1, 202519.3519.3519.0519.2519.25-0.26%128,808
Nov 28, 202519.1519.3519.0519.3019.300.78%184,381
Nov 27, 202519.5019.5019.1019.1519.15-0.52%91,664
Nov 26, 202519.4019.4019.0019.2519.251.85%345,545
Nov 25, 202519.2519.3018.8018.9018.90-184,278