Taiwan - Delayed Quote
TWD
Kuo Yang Construction Co., Ltd. (2505.TW)
17.45
-0.05
(-0.29%)
As of 12:58:00 PM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
17.50
17.65
17.45
17.60
17.60
114,283
Oct 30, 2026
17.95
17.95
17.30
17.50
17.50
371,385
Oct 29, 2026
17.80
17.80
17.65
17.80
17.80
41,000
Oct 28, 2026
17.70
17.85
17.70
17.85
17.85
95,591
Oct 27, 2026
17.60
17.90
17.55
17.70
17.70
233,500
Oct 23, 2026
17.65
17.65
17.65
17.65
17.65
-
Oct 22, 2026
18.05
18.05
17.65
17.65
17.65
152,186
Oct 21, 2026
18.00
18.25
17.80
18.00
18.00
188,006
Oct 20, 2026
17.80
17.95
17.80
17.95
17.95
249,187
Oct 19, 2026
18.05
18.10
17.90
17.90
17.90
152,130
Oct 16, 2026
18.05
18.25
18.05
18.15
18.15
279,526
Oct 15, 2026
17.70
18.10
17.65
18.05
18.05
818,128
Oct 14, 2026
17.55
17.70
17.55
17.70
17.70
299,045
Oct 13, 2026
17.40
17.70
17.35
17.65
17.65
716,254
Oct 12, 2026
18.05
18.05
17.30
17.40
17.40
558,532
Oct 8, 2026
16.95
17.00
16.90
17.00
17.00
168,287
Oct 7, 2026
16.95
17.05
16.90
17.00
17.00
169,973
Oct 6, 2026
16.95
17.05
16.85
17.05
17.05
83,100
Oct 5, 2026
16.90
17.00
16.75
17.00
17.00
670,799
Oct 2, 2026
17.00
17.05
16.95
17.00
17.00
270,828
Oct 1, 2026
16.95
17.05
16.95
17.05
17.05
96,276
Sep 30, 2026
17.30
17.30
16.95
17.00
17.00
397,477
Sep 29, 2026
17.10
17.10
16.95
16.95
16.95
300,570
Sep 24, 2026
17.15
17.15
16.90
17.15
17.15
487,114
Sep 23, 2026
17.20
17.20
17.00
17.15
17.15
318,240
Sep 22, 2026
17.00
17.15
17.00
17.15
17.15
234,909
Sep 21, 2026
16.85
17.15
16.75
17.00
17.00
1,805,100
Sep 18, 2026
17.60
17.75
16.70
16.70
16.70
6,317,145
Sep 17, 2026
17.20
17.35
17.10
17.25
17.25
191,116
Sep 16, 2026
17.05
17.25
17.00
17.20
17.20
193,000
Sep 15, 2026
17.20
17.30
17.00
17.15
17.15
252,200
Sep 14, 2026
17.30
17.40
17.15
17.35
17.35
57,892
Sep 11, 2026
17.35
17.40
17.20
17.30
17.30
96,598
Sep 10, 2026
17.20
17.50
17.20
17.40
17.40
259,351
Sep 9, 2026
17.20
17.35
17.20
17.35
17.35
188,054
Sep 8, 2026
17.25
17.40
17.20
17.25
17.25
141,512
Sep 7, 2026
17.20
17.35
17.05
17.25
17.25
168,035
Sep 4, 2026
17.00
17.20
16.85
17.20
17.20
204,766
Sep 3, 2026
17.00
17.05
16.90
17.00
17.00
115,000
Sep 2, 2026
16.95
17.00
16.85
17.00
17.00
145,408
Sep 1, 2026
17.05
17.10
16.90
17.00
17.00
220,635
Aug 31, 2026
17.30
17.30
17.00
17.00
17.00
342,727
Aug 28, 2026
17.50
17.50
17.25
17.30
17.30
152,990
Aug 27, 2026
17.50
17.55
17.35
17.40
17.40
191,785
Aug 26, 2026
17.45
17.50
17.25
17.40
17.40
204,010
Aug 25, 2026
17.35
17.50
17.25
17.45
17.45
133,274
Aug 24, 2026
17.50
17.55
17.30
17.50
17.50
279,200
Aug 21, 2026
17.30
17.55
17.30
17.50
17.50
279,126
Aug 20, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
17.25
17.55
17.25
17.45
17.45
347,209
Aug 19, 2026
17.90
18.40
17.90
18.20
17.20
822,505
Aug 18, 2026
17.90
17.95
17.60
17.90
16.92
523,300
Aug 17, 2026
18.20
18.20
17.95
18.00
17.01
294,419
Aug 14, 2026
18.10
18.10
17.90
18.10
17.11
260,886
Aug 13, 2026
18.25
18.25
17.95
17.95
16.96
199,465
Aug 12, 2026
18.20
18.25
18.10
18.15
17.15
195,991
Aug 11, 2026
18.10
18.15
17.95
18.15
17.15
215,999
Aug 10, 2026
18.15
18.20
18.00
18.10
17.11
150,700
Aug 7, 2026
17.75
18.15
17.75
18.00
17.01
335,365
Aug 6, 2026
17.70
17.85
17.65
17.70
16.73
233,809
Aug 5, 2026
17.85
17.90
17.65
17.70
16.73
269,418
Aug 4, 2026
17.65
17.85
17.60
17.80
16.82
172,200
Aug 3, 2026
17.65
17.95
17.65
17.80
16.82
116,200
Jul 31, 2026
17.80
18.00
17.75
17.95
16.96
281,010
Jul 30, 2026
18.00
18.00
17.55
17.60
16.63
364,200
Jul 29, 2026
18.10
18.15
17.65
17.90
16.92
457,135
Jul 28, 2026
18.05
18.10
17.70
17.90
16.92
315,200
Jul 27, 2026
17.75
18.00
17.70
18.00
17.01
401,200
Jul 24, 2026
17.65
17.75
17.40
17.75
16.77
166,001
Jul 23, 2026
17.90
17.95
17.60
17.70
16.73
71,000
Jul 22, 2026
17.75
17.90
17.70
17.70
16.73
334,064
Jul 21, 2026
18.00
18.00
17.60
17.85
16.87
132,000
Jul 20, 2026
18.05
18.05
17.60
17.65
16.68
201,250
Jul 17, 2026
18.10
18.10
17.60
17.60
16.63
269,000
Jul 16, 2026
18.15
18.20
17.85
18.10
17.11
319,610
Jul 15, 2026
17.80
17.90
17.70
17.85
16.87
338,071
Jul 14, 2026
18.05
18.05
17.60
17.70
16.73
291,323
Jul 13, 2026
18.15
18.15
17.70
17.90
16.92
198,554
Jul 9, 2026
18.10
18.10
17.85
17.95
16.96
114,220
Jul 8, 2026
18.10
18.10
17.85
17.85
16.87
198,639
Jul 7, 2026
18.25
18.30
17.90
17.95
16.96
284,106
Jul 6, 2026
18.30
18.50
18.15
18.25
17.25
185,200
Jul 3, 2026
17.85
18.30
17.85
18.20
17.20
179,090
Jul 2, 2026
17.90
18.05
17.80
18.00
17.01
173,000
Jul 1, 2026
18.10
18.10
17.80
17.85
16.87
234,141
Jun 30, 2026
18.30
18.30
17.80
17.95
16.96
303,485
Jun 29, 2026
18.20
18.35
18.10
18.15
17.15
130,000
Jun 26, 2026
18.40
18.50
18.05
18.05
17.06
365,778
Jun 25, 2026
18.55
18.65
18.40
18.65
17.63
325,594
Jun 24, 2026
18.25
18.55
18.25
18.50
17.48
265,220
Jun 23, 2026
18.40
18.75
18.25
18.45
17.44
278,200
Jun 22, 2026
18.85
18.85
18.30
18.50
17.48
585,264
Jun 18, 2026
18.75
19.25
18.75
18.80
17.77
754,545
Jun 17, 2026
18.35
18.80
18.35
18.80
17.77
351,104
Jun 16, 2026
18.75
18.75
18.45
18.55
17.53
330,000
Jun 15, 2026
19.10
19.10
18.60
18.75
17.72
296,900
Jun 12, 2026
18.60
19.20
18.45
18.80
17.77
630,843
Jun 11, 2026
19.25
19.25
18.30
18.60
17.58
674,024
Jun 10, 2026
19.05
20.50
18.40
19.30
18.24
2,194,197
Jun 9, 2026
17.60
19.50
17.60
19.45
18.38
2,335,188
Jun 8, 2026
18.00
18.00
17.65
17.75
16.77
271,101
Jun 5, 2026
17.95
18.00
17.70
17.95
16.96
304,973
Jun 4, 2026
17.70
17.95
17.70
17.80
16.82
202,709
Jun 3, 2026
17.70
17.85
17.50
17.80
16.82
395,384
Jun 2, 2026
17.45
17.55
17.35
17.50
16.54
214,378
Jun 1, 2026
17.40
17.55
17.25
17.45
16.49
365,519
May 29, 2026
17.40
17.45
17.25
17.40
16.44
529,397
May 28, 2026
17.60
17.60
17.40
17.50
16.54
310,293
May 27, 2026
17.75
17.75
17.50
17.55
16.59
446,571
May 26, 2026
17.70
17.90
17.65
17.75
16.77
214,195
May 25, 2026
18.10
18.10
17.70
17.70
16.73
363,180
May 22, 2026
17.95
18.20
17.95
18.10
17.11
481,627
May 21, 2026
18.10
18.15
17.90
17.95
16.96
354,098
May 20, 2026
17.90
18.05
17.80
17.85
16.87
402,000
May 19, 2026
17.90
18.05
17.80
17.85
16.87
541,000
May 18, 2026
17.65
17.90
17.45
17.90
16.92
570,150
May 15, 2026
17.65
17.80
17.55
17.65
16.68
579,952
May 14, 2026
17.95
18.20
17.60
17.65
16.68
817,710
May 13, 2026
18.05
18.10
17.60
18.00
17.01
623,519
May 12, 2026
17.65
18.05
17.50
18.00
17.01
763,616
May 11, 2026
17.75
17.75
17.55
17.65
16.68
387,200
May 8, 2026
17.90
17.90
17.55
17.75
16.77
649,605
May 7, 2026
17.75
17.85
17.65
17.85
16.87
484,932
May 6, 2026
18.05
18.10
17.75
17.80
16.82
954,962
May 5, 2026
18.35
18.35
18.00
18.05
17.06
700,108
May 4, 2026
18.00
18.30
17.90
18.20
17.20
1,957,299
Apr 30, 2026
17.95
17.95
17.70
17.70
16.73
462,018
Apr 29, 2026
18.00
18.10
17.90
17.95
16.96
363,200
Apr 28, 2026
18.15
18.20
17.90
18.00
17.01
656,978
Apr 27, 2026
18.85
18.85
18.05
18.15
17.15
706,003
Apr 24, 2026
18.90
18.95
18.65
18.85
17.81
342,600
Apr 23, 2026
18.80
19.10
18.55
18.80
17.77
1,051,120
Apr 22, 2026
19.20
19.20
18.75
18.80
17.77
721,801
Apr 21, 2026
18.95
19.10
18.75
18.90
17.86
511,535
Apr 20, 2026
18.90
19.10
18.80
18.80
17.77
565,602
Apr 17, 2026
18.80
18.95
18.55
18.80
17.77
421,497
Apr 16, 2026
19.00
19.35
18.70
18.80
17.77
824,088
Apr 15, 2026
19.05
19.15
18.80
19.00
17.96
479,342
Apr 14, 2026
19.15
19.20
18.95
19.10
18.05
328,915
Apr 13, 2026
19.30
19.35
19.05
19.05
18.00
150,110
Apr 10, 2026
19.50
19.50
19.30
19.30
18.24
141,999
Apr 9, 2026
19.50
19.60
19.35
19.45
18.38
215,386
Apr 8, 2026
19.35
19.55
19.35
19.50
18.43
478,714
Apr 7, 2026
19.20
19.40
19.15
19.40
18.33
256,418
Apr 2, 2026
19.50
19.70
19.20
19.20
18.15
131,001
Apr 1, 2026
19.25
19.65
19.25
19.55
18.48
464,110
Mar 31, 2026
18.85
19.15
18.85
18.90
17.86
184,156
Mar 30, 2026
18.80
19.25
18.80
19.10
18.05
170,300
Mar 27, 2026
19.10
19.10
18.90
19.10
18.05
76,106
Mar 26, 2026
19.40
19.40
19.10
19.10
18.05
161,788
Mar 25, 2026
19.30
19.30
18.90
19.30
18.24
277,180
Mar 24, 2026
19.20
19.20
18.85
19.00
17.96
213,063
Mar 23, 2026
19.10
19.30
18.75
18.95
17.91
426,200
Mar 20, 2026
19.65
19.90
19.30
19.50
18.43
599,425
Mar 19, 2026
19.15
19.45
19.15
19.30
18.24
199,010
Mar 18, 2026
19.75
19.75
19.45
19.50
18.43
276,459
Mar 17, 2026
19.60
19.75
19.45
19.60
18.52
367,035
Mar 16, 2026
19.50
19.65
19.30
19.55
18.48
1,009,306
Mar 13, 2026
19.05
19.80
19.05
19.15
18.10
969,755
Mar 12, 2026
18.35
18.65
18.35
18.50
17.48
168,010
Mar 11, 2026
18.45
18.80
18.45
18.70
17.67
196,875
Mar 10, 2026
18.45
18.50
18.35
18.45
17.44
212,924
Mar 9, 2026
18.05
18.25
18.00
18.15
17.15
395,400
Mar 6, 2026
18.55
18.80
18.55
18.70
17.67
114,373
Mar 5, 2026
18.45
18.85
18.45
18.80
17.77
302,527
Mar 4, 2026
18.65
18.70
18.15
18.20
17.20
685,390
Mar 3, 2026
19.10
19.10
18.85
18.90
17.86
234,712
Mar 2, 2026
19.10
19.25
18.85
19.15
18.10
428,178
Feb 26, 2026
18.95
19.10
18.80
18.95
17.91
260,175
Feb 25, 2026
18.95
18.95
18.80
18.85
17.81
244,386
Feb 24, 2026
19.00
19.10
18.80
18.95
17.91
189,848
Feb 23, 2026
18.85
19.10
18.85
19.00
17.96
293,615
Feb 11, 2026
19.00
19.15
18.75
18.85
17.81
369,578
Feb 10, 2026
18.95
19.20
18.85
19.00
17.96
154,405
Feb 9, 2026
19.00
19.20
18.75
19.00
17.96
348,540
Feb 6, 2026
18.95
19.10
18.60
18.85
17.81
367,100
Feb 5, 2026
18.90
19.30
18.80
18.95
17.91
348,348
Feb 4, 2026
18.75
19.10
18.70
18.80
17.77
320,076
Feb 3, 2026
18.60
18.80
18.50
18.70
17.67
206,197
Feb 2, 2026
18.65
18.65
18.35
18.45
17.44
378,005
Jan 30, 2026
18.65
18.70
18.45
18.55
17.53
211,787
Jan 29, 2026
19.40
19.40
18.75
18.75
17.72
562,633
Jan 28, 2026
19.50
19.60
19.25
19.25
18.19
490,955
Jan 27, 2026
19.60
19.75
19.50
19.55
18.48
358,546
Jan 26, 2026
19.70
19.70
19.55
19.55
18.48
178,845
Jan 23, 2026
19.80
19.80
19.65
19.70
18.62
96,410
Jan 22, 2026
19.65
19.75
19.65
19.75
18.66
190,245
Jan 21, 2026
19.70
19.85
19.55
19.65
18.57
284,001
Jan 20, 2026
19.80
20.05
19.70
19.85
18.76
323,589
Jan 19, 2026
19.95
20.15
19.80
19.90
18.81
367,578
Jan 16, 2026
19.90
20.05
19.75
20.00
18.90
303,709
Jan 15, 2026
19.95
20.00
19.80
19.95
18.85
258,844
Jan 14, 2026
20.15
20.15
19.90
19.95
18.85
395,918
Jan 13, 2026
20.35
20.35
19.70
20.00
18.90
461,494
Jan 12, 2026
21.00
21.00
19.95
19.95
18.85
1,930,043
Jan 9, 2026
19.50
19.50
19.35
19.45
18.38
117,184
Jan 8, 2026
19.45
19.75
19.45
19.50
18.43
92,092
Jan 7, 2026
19.55
19.80
19.50
19.50
18.43
118,288
Jan 6, 2026
19.65
19.80
19.50
19.55
18.48
426,360
Jan 5, 2026
20.00
20.05
19.75
19.75
18.66
615,838
Jan 2, 2026
20.20
20.20
19.85
20.00
18.90
531,693
Dec 31, 2025
19.95
20.20
19.80
20.00
18.90
303,790
Dec 30, 2025
20.00
20.00
19.70
19.95
18.85
137,132
Dec 29, 2025
19.85
19.90
19.65
19.90
18.81
257,636
Dec 26, 2025
19.95
19.95
19.75
19.75
18.66
122,508
Dec 24, 2025
19.95
20.00
19.80
19.85
18.76
610,014
Dec 23, 2025
19.80
19.95
19.70
19.85
18.76
388,500
Dec 22, 2025
19.70
20.10
19.65
19.70
18.62
768,068
Dec 19, 2025
19.20
19.70
19.20
19.60
18.52
708,317
Dec 18, 2025
19.30
19.45
19.15
19.25
18.19
165,197
Dec 17, 2025
19.15
19.35
19.15
19.20
18.15
202,505
Dec 16, 2025
19.10
19.25
18.85
19.05
18.00
259,125
Dec 15, 2025
19.15
19.20
19.00
19.10
18.05
112,030
Dec 12, 2025
19.25
19.30
19.05
19.15
18.10
216,455
Dec 11, 2025
19.35
19.35
18.85
19.10
18.05
311,191
Dec 10, 2025
19.20
19.30
19.10
19.15
18.10
138,356
Dec 9, 2025
19.30
19.35
19.05
19.30
18.24
198,279
Dec 8, 2025
19.30
19.35
19.15
19.30
18.24
70,309
Dec 5, 2025
19.25
19.40
19.10
19.25
18.19
316,591
Dec 4, 2025
19.25
19.40
19.15
19.35
18.29
146,295
Dec 3, 2025
19.40
19.40
19.15
19.40
18.33
163,185
Dec 2, 2025
19.10
19.45
19.05
19.40
18.33
260,727
Dec 1, 2025
19.35
19.35
19.05
19.25
18.19
127,227
Nov 28, 2025
19.15
19.35
19.05
19.30
18.24
182,000
Nov 27, 2025
19.50
19.50
19.10
19.15
18.10
90,564
Nov 26, 2025
19.40
19.40
19.00
19.25
18.19
344,400
Nov 25, 2025
19.25
19.30
18.80
18.90
17.86
183,598
Nov 24, 2025
18.60
18.90
18.50
18.90
17.86
124,197
Nov 21, 2025
18.75
18.75
18.35
18.60
17.58
173,000
Nov 20, 2025
18.45
18.75
18.45
18.60
17.58
88,999
Nov 19, 2025
18.60
18.65
18.25
18.40
17.39
109,000
Nov 18, 2025
18.40
18.60
18.10
18.45
17.44
386,110
Nov 17, 2025
19.10
19.10
18.45
18.50
17.48
853,037
Nov 14, 2025
18.95
19.00
18.70
19.00
17.96
207,365
Nov 13, 2025
19.10
19.10
18.75
18.95
17.91
166,402
Nov 12, 2025
19.05
19.05
18.85
18.95
17.91
90,362
Nov 11, 2025
18.85
19.30
18.85
19.00
17.96
175,660
Nov 10, 2025
19.20
19.20
18.80
18.80
17.77
218,070
Nov 7, 2025
19.25
19.40
18.95
19.10
18.05
241,130
Nov 6, 2025
18.90
19.20
18.85
19.10
18.05
421,181
Nov 5, 2025
19.00
19.00
18.65
18.75
17.72
154,589
Nov 4, 2025
19.00
19.05
18.80
19.00
17.96
147,026
Nov 3, 2025
18.90
19.00
18.70
19.00
17.96
158,624
