Kuo Yang Construction Co., Ltd. 2505
TWSE · Taiwan · Consumer Durables
TWD 17.00-0.05 (-0.29%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.00 | -0.29% | TWD 17.00 | TWD 17.05 | TWD 16.95 | 272.76K |
| 2026-10-01 | TWD 17.05 | +0.29% | TWD 16.95 | TWD 17.05 | TWD 16.95 | 96.28K |
| 2026-09-30 | TWD 17.00 | +0.29% | TWD 17.30 | TWD 17.30 | TWD 16.95 | 397.48K |
| 2026-09-29 | TWD 16.95 | -1.17% | TWD 17.10 | TWD 17.10 | TWD 16.95 | 300.57K |
| 2026-09-24 | TWD 17.15 | 0.00% | TWD 17.15 | TWD 17.15 | TWD 16.90 | 487.11K |
| 2026-09-23 | TWD 17.15 | 0.00% | TWD 17.20 | TWD 17.20 | TWD 17.00 | 318.24K |
| 2026-09-22 | TWD 17.15 | +0.88% | TWD 17.00 | TWD 17.15 | TWD 17.00 | 234.91K |
| 2026-09-21 | TWD 17.00 | +1.80% | TWD 16.85 | TWD 17.15 | TWD 16.75 | 1.81M |
| 2026-09-18 | TWD 16.70 | -3.19% | TWD 17.60 | TWD 17.75 | TWD 16.70 | 6.32M |
| 2026-09-17 | TWD 17.25 | +0.29% | TWD 17.20 | TWD 17.35 | TWD 17.10 | 191.12K |
| 2026-09-16 | TWD 17.20 | +0.29% | TWD 17.05 | TWD 17.25 | TWD 17.00 | 193.00K |
| 2026-09-15 | TWD 17.15 | -1.15% | TWD 17.20 | TWD 17.30 | TWD 17.00 | 252.20K |
| 2026-09-14 | TWD 17.35 | +0.29% | TWD 17.30 | TWD 17.40 | TWD 17.15 | 57.89K |
| 2026-09-11 | TWD 17.30 | -0.57% | TWD 17.35 | TWD 17.40 | TWD 17.20 | 96.60K |
| 2026-09-10 | TWD 17.40 | +0.29% | TWD 17.20 | TWD 17.50 | TWD 17.20 | 259.35K |
| 2026-09-09 | TWD 17.35 | +0.58% | TWD 17.20 | TWD 17.35 | TWD 17.20 | 188.05K |
| 2026-09-08 | TWD 17.25 | 0.00% | TWD 17.25 | TWD 17.40 | TWD 17.20 | 141.51K |
| 2026-09-07 | TWD 17.25 | +0.29% | TWD 17.20 | TWD 17.35 | TWD 17.05 | 168.04K |
| 2026-09-04 | TWD 17.20 | +1.18% | TWD 17.00 | TWD 17.20 | TWD 16.85 | 204.77K |
| 2026-09-03 | TWD 17.00 | 0.00% | TWD 17.00 | TWD 17.05 | TWD 16.90 | 115.00K |
| 2026-09-02 | TWD 17.00 | 0.00% | TWD 16.95 | TWD 17.00 | TWD 16.85 | 145.41K |
| 2026-09-01 | TWD 17.00 | 0.00% | TWD 17.05 | TWD 17.10 | TWD 16.90 | 220.64K |
| 2026-08-31 | TWD 17.00 | -1.73% | TWD 17.30 | TWD 17.30 | TWD 17.00 | 342.73K |
| 2026-08-28 | TWD 17.30 | -0.57% | TWD 17.50 | TWD 17.50 | TWD 17.25 | 152.99K |
| 2026-08-27 | TWD 17.40 | 0.00% | TWD 17.50 | TWD 17.55 | TWD 17.35 | 191.79K |
| 2026-08-26 | TWD 17.40 | -0.29% | TWD 17.45 | TWD 17.50 | TWD 17.25 | 204.01K |
| 2026-08-25 | TWD 17.45 | -0.29% | TWD 17.35 | TWD 17.50 | TWD 17.25 | 133.27K |
| 2026-08-24 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.55 | TWD 17.30 | 279.20K |
| 2026-08-21 | TWD 17.50 | +0.29% | TWD 17.30 | TWD 17.55 | TWD 17.30 | 279.13K |
| 2026-08-20 | TWD 17.45 | -4.12% | TWD 17.25 | TWD 17.55 | TWD 17.25 | 347.21K |
| 2026-08-19 | TWD 18.20 | +1.68% | TWD 17.90 | TWD 18.40 | TWD 17.90 | 822.51K |
| 2026-08-18 | TWD 17.90 | -0.56% | TWD 17.90 | TWD 17.95 | TWD 17.60 | 523.30K |
| 2026-08-17 | TWD 18.00 | -0.55% | TWD 18.20 | TWD 18.20 | TWD 17.95 | 294.42K |
| 2026-08-14 | TWD 18.10 | +0.84% | TWD 18.10 | TWD 18.10 | TWD 17.90 | 260.89K |
| 2026-08-13 | TWD 17.95 | -1.10% | TWD 18.25 | TWD 18.25 | TWD 17.95 | 199.47K |
| 2026-08-12 | TWD 18.15 | 0.00% | TWD 18.20 | TWD 18.25 | TWD 18.10 | 195.99K |
| 2026-08-11 | TWD 18.15 | +0.28% | TWD 18.10 | TWD 18.15 | TWD 17.95 | 216.00K |
| 2026-08-10 | TWD 18.10 | +0.56% | TWD 18.15 | TWD 18.20 | TWD 18.00 | 150.70K |
| 2026-08-07 | TWD 18.00 | +1.69% | TWD 17.75 | TWD 18.15 | TWD 17.75 | 335.37K |
| 2026-08-06 | TWD 17.70 | 0.00% | TWD 17.70 | TWD 17.85 | TWD 17.65 | 233.81K |
| 2026-08-05 | TWD 17.70 | -0.56% | TWD 17.85 | TWD 17.90 | TWD 17.65 | 269.42K |
| 2026-08-04 | TWD 17.80 | 0.00% | TWD 17.65 | TWD 17.85 | TWD 17.60 | 172.20K |
| 2026-08-03 | TWD 17.80 | -0.84% | TWD 17.65 | TWD 17.95 | TWD 17.65 | 116.20K |
| 2026-07-31 | TWD 17.95 | +1.99% | TWD 17.80 | TWD 18.00 | TWD 17.75 | 281.01K |
| 2026-07-30 | TWD 17.60 | -1.68% | TWD 18.00 | TWD 18.00 | TWD 17.55 | 364.20K |
| 2026-07-29 | TWD 17.90 | 0.00% | TWD 18.10 | TWD 18.15 | TWD 17.65 | 457.14K |
| 2026-07-28 | TWD 17.90 | -0.56% | TWD 18.05 | TWD 18.10 | TWD 17.70 | 315.20K |
| 2026-07-27 | TWD 18.00 | +1.41% | TWD 17.75 | TWD 18.00 | TWD 17.70 | 401.20K |
| 2026-07-24 | TWD 17.75 | +0.28% | TWD 17.65 | TWD 17.75 | TWD 17.40 | 166.00K |
| 2026-07-23 | TWD 17.70 | 0.00% | TWD 17.90 | TWD 17.95 | TWD 17.60 | 71.00K |
| 2026-07-22 | TWD 17.70 | -0.84% | TWD 17.75 | TWD 17.90 | TWD 17.70 | 334.06K |
| 2026-07-21 | TWD 17.85 | +1.13% | TWD 18.00 | TWD 18.00 | TWD 17.60 | 132.00K |
| 2026-07-20 | TWD 17.65 | +0.28% | TWD 18.05 | TWD 18.05 | TWD 17.60 | 201.25K |
| 2026-07-17 | TWD 17.60 | -2.76% | TWD 18.10 | TWD 18.10 | TWD 17.60 | 269.00K |
| 2026-07-16 | TWD 18.10 | +1.40% | TWD 18.15 | TWD 18.20 | TWD 17.85 | 319.61K |
| 2026-07-15 | TWD 17.85 | +0.85% | TWD 17.80 | TWD 17.90 | TWD 17.70 | 338.07K |
| 2026-07-14 | TWD 17.70 | -1.12% | TWD 18.05 | TWD 18.05 | TWD 17.60 | 291.32K |
| 2026-07-13 | TWD 17.90 | -0.28% | TWD 18.15 | TWD 18.15 | TWD 17.70 | 198.55K |
| 2026-07-10 | TWD 17.95 | 0.00% | TWD 17.95 | TWD 17.95 | TWD 17.95 | 0 |
| 2026-07-09 | TWD 17.95 | +0.56% | TWD 18.10 | TWD 18.10 | TWD 17.85 | 114.22K |
| 2026-07-08 | TWD 17.85 | -0.56% | TWD 18.10 | TWD 18.10 | TWD 17.85 | 198.64K |
| 2026-07-07 | TWD 17.95 | -1.64% | TWD 18.25 | TWD 18.30 | TWD 17.90 | 284.11K |
| 2026-07-06 | TWD 18.25 | +0.27% | TWD 18.30 | TWD 18.50 | TWD 18.15 | 185.20K |
| 2026-07-03 | TWD 18.20 | +1.11% | TWD 17.85 | TWD 18.30 | TWD 17.85 | 179.09K |
| 2026-07-02 | TWD 18.00 | +0.84% | TWD 17.90 | TWD 18.05 | TWD 17.80 | 173.00K |
| 2026-07-01 | TWD 17.85 | -0.56% | TWD 18.10 | TWD 18.10 | TWD 17.80 | 234.14K |
| 2026-06-30 | TWD 17.95 | -1.10% | TWD 18.30 | TWD 18.30 | TWD 17.80 | 303.49K |
| 2026-06-29 | TWD 18.15 | +0.55% | TWD 18.20 | TWD 18.35 | TWD 18.10 | 130.00K |
| 2026-06-26 | TWD 18.05 | -3.22% | TWD 18.40 | TWD 18.50 | TWD 18.05 | 365.78K |
| 2026-06-25 | TWD 18.65 | +0.81% | TWD 18.55 | TWD 18.65 | TWD 18.40 | 325.59K |
| 2026-06-24 | TWD 18.50 | +0.27% | TWD 18.25 | TWD 18.55 | TWD 18.25 | 265.22K |
| 2026-06-23 | TWD 18.45 | -0.27% | TWD 18.40 | TWD 18.75 | TWD 18.25 | 278.20K |
| 2026-06-22 | TWD 18.50 | -1.60% | TWD 18.85 | TWD 18.85 | TWD 18.30 | 585.26K |
| 2026-06-18 | TWD 18.80 | 0.00% | TWD 18.75 | TWD 19.25 | TWD 18.75 | 754.55K |
| 2026-06-17 | TWD 18.80 | +1.35% | TWD 18.35 | TWD 18.80 | TWD 18.35 | 351.10K |
| 2026-06-16 | TWD 18.55 | -1.07% | TWD 18.75 | TWD 18.75 | TWD 18.45 | 330.00K |
| 2026-06-15 | TWD 18.75 | -0.27% | TWD 19.10 | TWD 19.10 | TWD 18.60 | 296.90K |
| 2026-06-12 | TWD 18.80 | +1.08% | TWD 18.60 | TWD 19.20 | TWD 18.45 | 630.84K |
| 2026-06-11 | TWD 18.60 | -3.63% | TWD 19.25 | TWD 19.25 | TWD 18.30 | 674.02K |
| 2026-06-10 | TWD 19.30 | -0.77% | TWD 19.05 | TWD 20.50 | TWD 18.40 | 2.19M |
| 2026-06-09 | TWD 19.45 | +9.58% | TWD 17.60 | TWD 19.50 | TWD 17.60 | 2.34M |
| 2026-06-08 | TWD 17.75 | -1.11% | TWD 18.00 | TWD 18.00 | TWD 17.65 | 271.10K |
| 2026-06-05 | TWD 17.95 | +0.84% | TWD 17.95 | TWD 18.00 | TWD 17.70 | 304.97K |
| 2026-06-04 | TWD 17.80 | 0.00% | TWD 17.70 | TWD 17.95 | TWD 17.70 | 202.71K |
| 2026-06-03 | TWD 17.80 | +1.71% | TWD 17.70 | TWD 17.85 | TWD 17.50 | 395.38K |
| 2026-06-02 | TWD 17.50 | +0.29% | TWD 17.45 | TWD 17.55 | TWD 17.35 | 214.38K |
| 2026-06-01 | TWD 17.45 | +0.29% | TWD 17.40 | TWD 17.55 | TWD 17.25 | 365.52K |
| 2026-05-29 | TWD 17.40 | -0.57% | TWD 17.40 | TWD 17.45 | TWD 17.25 | 529.40K |
| 2026-05-28 | TWD 17.50 | -0.28% | TWD 17.60 | TWD 17.60 | TWD 17.40 | 310.29K |
| 2026-05-27 | TWD 17.55 | -1.13% | TWD 17.75 | TWD 17.75 | TWD 17.50 | 446.57K |