Kedge Construction Co., Ltd. (TPE:2546)
Taiwan
· Delayed Price · Currency is TWD 87.10
-0.30 (-0.34%)
At close: Dec 5, 2025
Kedge Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.90 | 89.40 | 86.90 | 87.10 | 87.10 | -0.34% | 56,949 |
| Dec 4, 2025 | 87.10 | 87.40 | 86.70 | 87.40 | 87.40 | 0.46% | 29,342 |
| Dec 3, 2025 | 86.60 | 87.50 | 86.50 | 87.00 | 87.00 | 0.46% | 56,360 |
| Dec 2, 2025 | 87.70 | 87.80 | 86.60 | 86.60 | 86.60 | -1.25% | 129,391 |
| Dec 1, 2025 | 89.00 | 89.00 | 87.30 | 87.70 | 87.70 | -1.46% | 114,010 |
| Nov 28, 2025 | 88.80 | 89.40 | 88.80 | 89.00 | 89.00 | -0.22% | 37,243 |
| Nov 27, 2025 | 89.00 | 89.50 | 88.80 | 89.20 | 89.20 | -0.34% | 42,870 |
| Nov 26, 2025 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | 0.79% | 79,931 |
| Nov 25, 2025 | 89.50 | 89.50 | 88.40 | 88.80 | 88.80 | -0.78% | 74,958 |
| Nov 24, 2025 | 87.80 | 89.70 | 87.80 | 89.50 | 89.50 | 1.94% | 141,669 |
| Nov 21, 2025 | 89.30 | 89.80 | 86.70 | 87.80 | 87.80 | -1.68% | 166,921 |
| Nov 20, 2025 | 88.00 | 89.90 | 88.00 | 89.30 | 89.30 | 2.17% | 132,808 |
| Nov 19, 2025 | 86.70 | 88.40 | 86.70 | 87.40 | 87.40 | -0.91% | 93,353 |
| Nov 18, 2025 | 88.90 | 89.00 | 88.20 | 88.20 | 88.20 | -1.12% | 152,219 |
| Nov 17, 2025 | 90.00 | 90.00 | 88.20 | 89.20 | 89.20 | - | 126,728 |
| Nov 14, 2025 | 91.50 | 91.50 | 88.90 | 89.20 | 89.20 | -2.51% | 205,057 |
| Nov 13, 2025 | 90.70 | 91.50 | 89.70 | 91.50 | 91.50 | 0.77% | 160,175 |
| Nov 12, 2025 | 90.00 | 90.80 | 89.30 | 90.80 | 90.80 | 0.89% | 111,717 |
| Nov 11, 2025 | 90.90 | 90.90 | 88.50 | 90.00 | 90.00 | -1.53% | 183,820 |
| Nov 10, 2025 | 91.10 | 92.00 | 89.50 | 91.40 | 91.40 | 0.99% | 199,659 |
| Nov 7, 2025 | 90.20 | 90.50 | 88.20 | 90.50 | 90.50 | 0.33% | 206,231 |
| Nov 6, 2025 | 88.60 | 90.20 | 88.60 | 90.20 | 90.20 | 1.81% | 167,955 |
| Nov 5, 2025 | 89.80 | 90.30 | 87.00 | 88.60 | 88.60 | -1.34% | 185,903 |
| Nov 4, 2025 | 90.60 | 91.00 | 89.70 | 89.80 | 89.80 | -0.11% | 190,055 |
| Nov 3, 2025 | 88.60 | 90.80 | 88.60 | 89.90 | 89.90 | 2.16% | 275,441 |
| Oct 31, 2025 | 86.70 | 89.00 | 86.70 | 88.00 | 88.00 | 1.15% | 254,356 |
| Oct 30, 2025 | 85.50 | 87.70 | 85.50 | 87.00 | 87.00 | 1.16% | 114,300 |
| Oct 29, 2025 | 85.70 | 86.10 | 85.40 | 86.00 | 86.00 | 0.58% | 40,609 |
| Oct 28, 2025 | 85.70 | 86.20 | 85.30 | 85.50 | 85.50 | -0.23% | 77,796 |
| Oct 27, 2025 | 85.50 | 86.00 | 84.90 | 85.70 | 85.70 | 0.23% | 112,058 |
| Oct 23, 2025 | 85.90 | 86.00 | 85.20 | 85.50 | 85.50 | -0.47% | 79,368 |
| Oct 22, 2025 | 85.50 | 86.00 | 85.50 | 85.90 | 85.90 | 0.12% | 61,445 |
| Oct 21, 2025 | 87.30 | 87.30 | 85.70 | 85.80 | 85.80 | -0.58% | 35,692 |
| Oct 20, 2025 | 87.00 | 87.00 | 86.00 | 86.30 | 86.30 | -0.80% | 52,415 |
| Oct 17, 2025 | 86.60 | 87.00 | 86.00 | 87.00 | 87.00 | 0.46% | 76,913 |
| Oct 16, 2025 | 87.30 | 88.50 | 86.50 | 86.60 | 86.60 | -1.37% | 101,993 |
| Oct 15, 2025 | 85.80 | 88.10 | 85.80 | 87.80 | 87.80 | 2.33% | 197,634 |
| Oct 14, 2025 | 85.40 | 89.00 | 85.40 | 85.80 | 85.80 | - | 259,854 |
| Oct 13, 2025 | 83.50 | 86.60 | 83.50 | 85.80 | 85.80 | 2.14% | 145,106 |
| Oct 9, 2025 | 84.50 | 85.70 | 83.50 | 84.00 | 84.00 | -0.83% | 240,496 |
| Oct 8, 2025 | 84.80 | 86.30 | 84.10 | 84.70 | 84.70 | -0.12% | 83,144 |
| Oct 7, 2025 | 87.00 | 88.00 | 84.80 | 84.80 | 84.80 | -2.64% | 149,607 |
| Oct 3, 2025 | 88.30 | 88.80 | 86.60 | 87.10 | 87.10 | -1.14% | 82,638 |
| Oct 2, 2025 | 87.80 | 88.50 | 87.80 | 88.10 | 88.10 | 0.34% | 97,827 |
| Oct 1, 2025 | 87.80 | 88.40 | 86.70 | 87.80 | 87.80 | 0.11% | 89,848 |
| Sep 30, 2025 | 85.10 | 87.80 | 85.10 | 87.70 | 87.70 | 1.86% | 89,582 |
| Sep 26, 2025 | 85.80 | 86.80 | 85.50 | 86.10 | 86.10 | 0.12% | 62,584 |
| Sep 25, 2025 | 86.00 | 86.90 | 85.70 | 86.00 | 86.00 | -0.12% | 55,763 |
| Sep 24, 2025 | 86.40 | 87.60 | 86.10 | 86.10 | 86.10 | 0.35% | 95,700 |
| Sep 23, 2025 | 85.60 | 86.40 | 85.00 | 85.80 | 85.80 | 0.59% | 93,605 |
| Sep 22, 2025 | 85.50 | 86.00 | 84.80 | 85.30 | 85.30 | -0.47% | 95,049 |
| Sep 19, 2025 | 86.70 | 87.40 | 85.70 | 85.70 | 85.70 | -1.15% | 139,480 |
| Sep 18, 2025 | 87.50 | 88.60 | 86.60 | 86.70 | 86.70 | -2.03% | 228,862 |
| Sep 17, 2025 | 89.90 | 91.30 | 88.50 | 88.50 | 88.50 | -2.96% | 209,962 |
| Sep 16, 2025 | 94.00 | 94.00 | 90.00 | 91.20 | 91.20 | -2.25% | 296,395 |
| Sep 15, 2025 | 93.40 | 96.20 | 92.80 | 93.30 | 93.30 | 1.30% | 509,935 |
| Sep 12, 2025 | 90.20 | 93.50 | 90.20 | 92.10 | 92.10 | 2.91% | 443,527 |
| Sep 11, 2025 | 91.20 | 91.30 | 86.90 | 89.50 | 89.50 | 7.44% | 633,560 |
| Sep 10, 2025 | 83.40 | 83.70 | 83.20 | 83.30 | 83.30 | 0.24% | 140,107 |
| Sep 9, 2025 | 83.80 | 83.80 | 82.80 | 83.10 | 83.10 | 0.36% | 116,735 |
| Sep 8, 2025 | 82.40 | 84.50 | 81.90 | 82.80 | 82.80 | 0.85% | 191,123 |
| Sep 5, 2025 | 82.00 | 83.00 | 81.60 | 82.10 | 82.10 | 0.24% | 224,420 |
| Sep 4, 2025 | 79.90 | 82.40 | 79.90 | 81.90 | 81.90 | 3.67% | 312,823 |
| Sep 3, 2025 | 79.50 | 79.50 | 78.70 | 79.00 | 79.00 | -0.63% | 83,902 |
| Sep 2, 2025 | 80.00 | 80.00 | 78.90 | 79.50 | 79.50 | 0.89% | 32,464 |
| Sep 1, 2025 | 78.60 | 79.60 | 78.40 | 78.80 | 78.80 | 0.25% | 125,493 |
| Aug 29, 2025 | 79.30 | 79.30 | 78.60 | 78.60 | 78.60 | -0.76% | 78,572 |
| Aug 28, 2025 | 79.40 | 79.90 | 79.20 | 79.20 | 79.20 | -0.25% | 56,932 |
| Aug 27, 2025 | 78.90 | 80.00 | 78.90 | 79.40 | 79.40 | 0.25% | 57,363 |
| Aug 26, 2025 | 79.40 | 79.60 | 79.20 | 79.20 | 79.20 | -0.25% | 59,022 |
| Aug 25, 2025 | 80.00 | 80.00 | 79.40 | 79.40 | 79.40 | -0.63% | 79,717 |
| Aug 22, 2025 | 79.50 | 80.10 | 79.50 | 79.90 | 79.90 | -0.25% | 46,418 |
| Aug 21, 2025 | 79.70 | 80.20 | 79.70 | 80.10 | 80.10 | 1.01% | 21,133 |
| Aug 20, 2025 | 79.40 | 79.90 | 78.80 | 79.30 | 79.30 | -0.13% | 78,045 |
| Aug 19, 2025 | 79.10 | 79.80 | 78.80 | 79.40 | 79.40 | 0.38% | 103,305 |
| Aug 18, 2025 | 80.10 | 80.50 | 79.00 | 79.10 | 79.10 | -1.00% | 189,165 |
| Aug 15, 2025 | 80.80 | 81.00 | 79.90 | 79.90 | 79.90 | -0.99% | 111,644 |
| Aug 14, 2025 | 80.70 | 81.20 | 79.70 | 80.70 | 80.70 | -0.49% | 95,964 |
| Aug 13, 2025 | 81.40 | 81.50 | 80.40 | 81.10 | 81.10 | -0.25% | 83,991 |
| Aug 12, 2025 | 80.80 | 81.80 | 80.40 | 81.30 | 81.30 | 0.62% | 179,445 |
| Aug 11, 2025 | 81.90 | 82.20 | 79.70 | 80.80 | 80.80 | -1.34% | 286,560 |
| Aug 8, 2025 | 80.80 | 81.90 | 80.80 | 81.90 | 81.90 | 1.74% | 135,757 |
| Aug 7, 2025 | 81.00 | 81.00 | 80.00 | 80.50 | 80.50 | 0.12% | 181,164 |
| Aug 6, 2025 | 79.50 | 81.00 | 79.50 | 80.40 | 80.40 | 1.52% | 152,848 |
| Aug 5, 2025 | 77.50 | 80.20 | 77.40 | 79.20 | 79.20 | -0.65% | 243,930 |
| Aug 4, 2025 | 80.00 | 80.76 | 79.34 | 79.72 | 76.70 | -0.82% | 326,639 |
| Aug 1, 2025 | 79.25 | 80.38 | 78.77 | 80.38 | 77.33 | 0.59% | 183,630 |
| Jul 31, 2025 | 80.00 | 80.09 | 79.53 | 79.91 | 76.88 | -0.35% | 47,478 |
| Jul 30, 2025 | 80.19 | 80.28 | 79.72 | 80.19 | 77.15 | - | 47,711 |
| Jul 29, 2025 | 80.09 | 80.19 | 79.15 | 80.19 | 77.15 | - | 68,786 |
| Jul 28, 2025 | 79.72 | 80.57 | 79.62 | 80.19 | 77.15 | 0.24% | 98,654 |
| Jul 25, 2025 | 79.53 | 80.38 | 79.43 | 80.00 | 76.97 | 0.36% | 97,964 |
| Jul 24, 2025 | 79.81 | 79.81 | 79.25 | 79.72 | 76.70 | 0.12% | 61,963 |
| Jul 23, 2025 | 79.25 | 79.72 | 79.15 | 79.62 | 76.61 | 0.24% | 52,852 |
| Jul 22, 2025 | 79.72 | 79.72 | 78.40 | 79.43 | 76.43 | -0.36% | 75,652 |
| Jul 21, 2025 | 78.87 | 79.72 | 78.87 | 79.72 | 76.70 | 1.20% | 70,976 |
| Jul 18, 2025 | 79.15 | 79.25 | 78.40 | 78.77 | 75.79 | 0.36% | 40,274 |
| Jul 17, 2025 | 78.40 | 78.77 | 78.40 | 78.49 | 75.52 | - | 35,120 |
| Jul 16, 2025 | 79.15 | 79.25 | 78.30 | 78.49 | 75.52 | -0.60% | 65,674 |
| Jul 15, 2025 | 80.19 | 80.19 | 78.49 | 78.96 | 75.97 | - | 36,444 |