Kedge Construction Co., Ltd. (TPE:2546)
Taiwan
· Delayed Price · Currency is TWD 83.90
-2.90 (-3.34%)
Mar 9, 2026, 1:30 PM CST
Kedge Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.30 | 84.50 | 80.30 | 83.90 | 83.90 | -3.34% | 193,588 |
| Mar 6, 2026 | 86.10 | 88.10 | 86.10 | 86.80 | 86.80 | 0.23% | 54,377 |
| Mar 5, 2026 | 86.10 | 87.50 | 86.10 | 86.60 | 86.60 | 0.58% | 97,082 |
| Mar 4, 2026 | 87.30 | 87.30 | 85.80 | 86.10 | 86.10 | -2.27% | 153,167 |
| Mar 3, 2026 | 90.40 | 90.40 | 88.10 | 88.10 | 88.10 | -2.11% | 150,354 |
| Mar 2, 2026 | 87.60 | 90.20 | 87.50 | 90.00 | 90.00 | 2.74% | 280,279 |
| Feb 26, 2026 | 86.90 | 87.70 | 86.60 | 87.60 | 87.60 | 0.57% | 79,498 |
| Feb 25, 2026 | 87.00 | 87.50 | 86.50 | 87.10 | 87.10 | 0.11% | 131,422 |
| Feb 24, 2026 | 86.40 | 87.20 | 86.40 | 87.00 | 87.00 | 0.69% | 83,193 |
| Feb 23, 2026 | 86.50 | 87.00 | 85.40 | 86.40 | 86.40 | 0.47% | 169,153 |
| Feb 11, 2026 | 85.40 | 86.20 | 85.40 | 86.00 | 86.00 | 0.82% | 65,287 |
| Feb 10, 2026 | 85.30 | 85.50 | 85.00 | 85.30 | 85.30 | 0.24% | 74,802 |
| Feb 9, 2026 | 85.80 | 86.00 | 85.00 | 85.10 | 85.10 | -0.12% | 108,347 |
| Feb 6, 2026 | 85.10 | 85.50 | 84.70 | 85.20 | 85.20 | -0.81% | 123,650 |
| Feb 5, 2026 | 86.50 | 86.50 | 85.80 | 85.90 | 85.90 | -0.69% | 55,830 |
| Feb 4, 2026 | 85.90 | 86.50 | 85.90 | 86.50 | 86.50 | 0.70% | 59,199 |
| Feb 3, 2026 | 85.80 | 86.50 | 85.70 | 85.90 | 85.90 | 0.12% | 45,935 |
| Feb 2, 2026 | 87.50 | 87.50 | 85.20 | 85.80 | 85.80 | -0.46% | 105,397 |
| Jan 30, 2026 | 87.00 | 87.00 | 85.90 | 86.20 | 86.20 | -0.81% | 105,120 |
| Jan 29, 2026 | 87.30 | 87.90 | 86.90 | 86.90 | 86.90 | -0.46% | 105,819 |
| Jan 28, 2026 | 87.50 | 87.50 | 86.60 | 87.30 | 87.30 | 0.11% | 68,184 |
| Jan 27, 2026 | 87.70 | 88.30 | 87.20 | 87.20 | 87.20 | -0.46% | 86,511 |
| Jan 26, 2026 | 89.70 | 89.70 | 87.30 | 87.60 | 87.60 | -2.34% | 186,191 |
| Jan 23, 2026 | 90.50 | 90.90 | 89.50 | 89.70 | 89.70 | -0.55% | 81,443 |
| Jan 22, 2026 | 89.00 | 90.20 | 88.90 | 90.20 | 90.20 | 1.35% | 287,778 |
| Jan 21, 2026 | 88.50 | 89.50 | 88.00 | 89.00 | 89.00 | -0.56% | 150,573 |
| Jan 20, 2026 | 89.80 | 90.10 | 89.30 | 89.50 | 89.50 | -0.33% | 158,538 |
| Jan 19, 2026 | 88.50 | 90.00 | 88.50 | 89.80 | 89.80 | 0.67% | 145,606 |
| Jan 16, 2026 | 89.00 | 89.50 | 88.10 | 89.20 | 89.20 | 0.22% | 137,756 |
| Jan 15, 2026 | 88.80 | 89.80 | 88.70 | 89.00 | 89.00 | 0.23% | 168,731 |
| Jan 14, 2026 | 88.50 | 89.00 | 88.20 | 88.80 | 88.80 | 0.23% | 100,988 |
| Jan 13, 2026 | 88.90 | 88.90 | 87.60 | 88.60 | 88.60 | -0.45% | 92,829 |
| Jan 12, 2026 | 89.60 | 90.10 | 88.40 | 89.00 | 89.00 | -0.34% | 168,830 |
| Jan 9, 2026 | 87.10 | 89.40 | 87.10 | 89.30 | 89.30 | 2.17% | 176,587 |
| Jan 8, 2026 | 87.30 | 88.00 | 87.30 | 87.40 | 87.40 | 0.11% | 75,091 |
| Jan 7, 2026 | 86.20 | 88.90 | 86.10 | 87.30 | 87.30 | 1.28% | 152,214 |
| Jan 6, 2026 | 86.70 | 86.70 | 86.00 | 86.20 | 86.20 | -0.58% | 187,759 |
| Jan 5, 2026 | 86.00 | 87.30 | 86.00 | 86.70 | 86.70 | 0.81% | 106,989 |
| Jan 2, 2026 | 86.70 | 88.10 | 85.80 | 86.00 | 86.00 | -0.69% | 168,620 |
| Dec 31, 2025 | 88.70 | 88.70 | 85.50 | 86.60 | 86.60 | -2.37% | 151,670 |
| Dec 30, 2025 | 87.60 | 88.70 | 87.50 | 88.70 | 88.70 | 0.68% | 62,135 |
| Dec 29, 2025 | 89.00 | 89.20 | 87.80 | 88.10 | 88.10 | -1.01% | 56,816 |
| Dec 26, 2025 | 88.30 | 89.60 | 88.30 | 89.00 | 89.00 | 0.79% | 125,216 |
| Dec 24, 2025 | 87.60 | 88.80 | 87.60 | 88.30 | 88.30 | 1.15% | 109,917 |
| Dec 23, 2025 | 87.10 | 87.80 | 87.00 | 87.30 | 87.30 | 0.11% | 46,296 |
| Dec 22, 2025 | 86.60 | 87.20 | 86.60 | 87.20 | 87.20 | 0.11% | 26,355 |
| Dec 19, 2025 | 86.40 | 87.60 | 86.40 | 87.10 | 87.10 | 0.81% | 38,606 |
| Dec 18, 2025 | 85.80 | 88.60 | 85.60 | 86.40 | 86.40 | 0.23% | 29,842 |
| Dec 17, 2025 | 86.40 | 86.60 | 85.60 | 86.20 | 86.20 | -0.23% | 57,620 |
| Dec 16, 2025 | 86.50 | 86.50 | 85.60 | 86.40 | 86.40 | -0.80% | 181,029 |
| Dec 15, 2025 | 87.00 | 87.70 | 86.40 | 87.10 | 87.10 | -0.46% | 61,825 |
| Dec 12, 2025 | 86.60 | 87.70 | 86.50 | 87.50 | 87.50 | 1.16% | 50,198 |
| Dec 11, 2025 | 87.30 | 87.60 | 86.50 | 86.50 | 86.50 | -0.92% | 97,305 |
| Dec 10, 2025 | 87.10 | 87.50 | 87.00 | 87.30 | 87.30 | -0.23% | 56,119 |
| Dec 9, 2025 | 87.90 | 87.90 | 87.00 | 87.50 | 87.50 | -0.46% | 56,441 |
| Dec 8, 2025 | 87.40 | 88.50 | 87.40 | 87.90 | 87.90 | 0.92% | 77,806 |
| 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 |