Kedge Construction Co., Ltd. (TPE:2546)
Taiwan
· Delayed Price · Currency is TWD 85.30
-0.10 (-0.12%)
Apr 29, 2026, 1:30 PM CST
Kedge Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.90 | 85.60 | 84.30 | 85.40 | 85.40 | 1.43% | 87,604 |
| Apr 27, 2026 | 84.90 | 84.90 | 83.50 | 84.20 | 84.20 | -0.82% | 161,658 |
| Apr 24, 2026 | 85.30 | 85.30 | 84.80 | 84.90 | 84.90 | -0.35% | 68,785 |
| Apr 23, 2026 | 85.60 | 85.80 | 84.40 | 85.20 | 85.20 | -0.47% | 197,303 |
| Apr 22, 2026 | 86.40 | 86.40 | 85.40 | 85.60 | 85.60 | -0.35% | 100,020 |
| Apr 21, 2026 | 86.00 | 86.10 | 85.50 | 85.90 | 85.90 | -0.12% | 62,344 |
| Apr 20, 2026 | 86.40 | 87.00 | 85.40 | 86.00 | 86.00 | -0.35% | 182,767 |
| Apr 17, 2026 | 86.20 | 86.40 | 85.80 | 86.30 | 86.30 | 0.12% | 132,258 |
| Apr 16, 2026 | 86.20 | 86.60 | 85.80 | 86.20 | 86.20 | - | 107,876 |
| Apr 15, 2026 | 86.10 | 86.50 | 85.90 | 86.20 | 86.20 | 0.12% | 91,671 |
| Apr 14, 2026 | 86.00 | 86.40 | 85.50 | 86.10 | 86.10 | 0.58% | 135,815 |
| Apr 13, 2026 | 85.80 | 85.90 | 85.30 | 85.60 | 85.60 | -0.47% | 148,772 |
| Apr 10, 2026 | 85.50 | 86.50 | 83.00 | 86.00 | 86.00 | 0.70% | 234,648 |
| Apr 9, 2026 | 82.40 | 87.20 | 82.40 | 85.40 | 85.40 | 7.69% | 634,100 |
| Apr 8, 2026 | 79.80 | 81.00 | 78.90 | 79.30 | 79.30 | -0.25% | 230,479 |
| Apr 7, 2026 | 81.40 | 81.40 | 79.40 | 79.50 | 79.50 | -0.63% | 84,965 |
| Apr 2, 2026 | 80.00 | 80.50 | 79.40 | 80.00 | 80.00 | - | 125,313 |
| Apr 1, 2026 | 80.20 | 80.20 | 79.70 | 80.00 | 80.00 | 1.27% | 111,033 |
| Mar 31, 2026 | 80.60 | 80.60 | 79.00 | 79.00 | 79.00 | -1.99% | 199,231 |
| Mar 30, 2026 | 81.60 | 81.80 | 80.50 | 80.60 | 80.60 | -2.42% | 236,030 |
| Mar 27, 2026 | 83.50 | 83.50 | 82.50 | 82.60 | 82.60 | -1.08% | 105,110 |
| Mar 26, 2026 | 83.60 | 84.00 | 83.30 | 83.50 | 83.50 | -0.12% | 69,188 |
| Mar 25, 2026 | 84.20 | 84.20 | 83.20 | 83.60 | 83.60 | 0.97% | 113,188 |
| Mar 24, 2026 | 83.20 | 83.40 | 82.70 | 82.80 | 82.80 | 0.24% | 91,238 |
| Mar 23, 2026 | 83.10 | 83.70 | 82.50 | 82.60 | 82.60 | -1.43% | 152,509 |
| Mar 20, 2026 | 83.40 | 84.10 | 83.40 | 83.80 | 83.80 | 0.48% | 69,785 |
| Mar 19, 2026 | 83.80 | 84.00 | 83.10 | 83.40 | 83.40 | -0.48% | 97,571 |
| Mar 18, 2026 | 84.40 | 84.40 | 83.50 | 83.80 | 83.80 | 0.36% | 66,602 |
| Mar 17, 2026 | 83.50 | 84.40 | 83.30 | 83.50 | 83.50 | -0.36% | 147,317 |
| Mar 16, 2026 | 83.60 | 84.30 | 83.60 | 83.80 | 83.80 | 0.48% | 76,576 |
| Mar 13, 2026 | 83.20 | 83.70 | 82.90 | 83.40 | 83.40 | -0.36% | 86,487 |
| Mar 12, 2026 | 83.60 | 84.60 | 83.60 | 83.70 | 83.70 | -0.83% | 79,863 |
| Mar 11, 2026 | 85.00 | 85.00 | 84.10 | 84.40 | 84.40 | 0.36% | 96,417 |
| Mar 10, 2026 | 84.10 | 85.60 | 83.90 | 84.10 | 84.10 | 0.24% | 107,623 |
| 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% | 131,477 |
| 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% | 169,478 |
| 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% | 86,812 |
| 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% | 138,511 |
| 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% | 169,073 |
| 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% | 38,949 |
| 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% | 29,643 |
| 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 |