Kedge Construction Co., Ltd. 2546
TWSE · Taiwan · Industrial Services
TWD 106.00+1.00 (+0.95%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 106.00 | +0.95% | TWD 105.00 | TWD 106.00 | TWD 104.50 | 113.19K |
| 2026-09-30 | TWD 105.00 | -0.94% | TWD 106.00 | TWD 106.00 | TWD 104.50 | 104.45K |
| 2026-09-29 | TWD 106.00 | -0.47% | TWD 107.50 | TWD 108.50 | TWD 106.00 | 132.40K |
| 2026-09-24 | TWD 106.50 | +0.47% | TWD 105.00 | TWD 106.50 | TWD 104.50 | 73.25K |
| 2026-09-23 | TWD 106.00 | 0.00% | TWD 106.50 | TWD 107.50 | TWD 105.50 | 90.61K |
| 2026-09-22 | TWD 106.00 | +1.92% | TWD 105.50 | TWD 106.00 | TWD 104.50 | 98.19K |
| 2026-09-21 | TWD 104.00 | -2.35% | TWD 105.00 | TWD 105.00 | TWD 104.00 | 112.17K |
| 2026-09-18 | TWD 106.50 | +2.40% | TWD 108.50 | TWD 108.50 | TWD 106.00 | 225.65K |
| 2026-09-17 | TWD 104.00 | -2.35% | TWD 104.50 | TWD 106.50 | TWD 103.50 | 224.36K |
| 2026-09-16 | TWD 106.50 | +0.95% | TWD 105.50 | TWD 108.50 | TWD 105.50 | 241.54K |
| 2026-09-15 | TWD 105.50 | +3.43% | TWD 103.50 | TWD 106.00 | TWD 102.50 | 228.05K |
| 2026-09-14 | TWD 102.00 | +0.99% | TWD 101.00 | TWD 103.00 | TWD 100.50 | 102.05K |
| 2026-09-11 | TWD 101.00 | -2.42% | TWD 101.00 | TWD 103.00 | TWD 101.00 | 144.33K |
| 2026-09-10 | TWD 103.50 | -0.48% | TWD 104.00 | TWD 104.00 | TWD 103.00 | 116.70K |
| 2026-09-09 | TWD 104.00 | -0.95% | TWD 104.50 | TWD 105.00 | TWD 103.50 | 45.08K |
| 2026-09-08 | TWD 105.00 | -0.47% | TWD 104.50 | TWD 105.00 | TWD 103.50 | 101.05K |
| 2026-09-07 | TWD 105.50 | -1.86% | TWD 109.00 | TWD 109.00 | TWD 105.00 | 136.60K |
| 2026-09-04 | TWD 107.50 | +0.47% | TWD 106.00 | TWD 108.00 | TWD 106.00 | 148.31K |
| 2026-09-03 | TWD 107.00 | +1.42% | TWD 105.50 | TWD 109.50 | TWD 104.50 | 383.87K |
| 2026-09-02 | TWD 105.50 | +1.44% | TWD 103.00 | TWD 105.50 | TWD 103.00 | 100.22K |
| 2026-09-01 | TWD 104.00 | -2.35% | TWD 105.00 | TWD 105.50 | TWD 103.00 | 336.58K |
| 2026-08-31 | TWD 106.50 | 0.00% | TWD 105.50 | TWD 107.00 | TWD 104.50 | 153.13K |
| 2026-08-28 | TWD 106.50 | -0.47% | TWD 107.00 | TWD 107.00 | TWD 104.50 | 118.03K |
| 2026-08-27 | TWD 107.00 | 0.00% | TWD 107.00 | TWD 107.00 | TWD 105.50 | 104.85K |
| 2026-08-26 | TWD 107.00 | -0.47% | TWD 107.50 | TWD 107.50 | TWD 104.50 | 196.08K |
| 2026-08-25 | TWD 107.50 | +0.47% | TWD 107.00 | TWD 107.50 | TWD 103.50 | 280.93K |
| 2026-08-24 | TWD 107.00 | -6.55% | TWD 114.00 | TWD 114.00 | TWD 106.00 | 504.10K |
| 2026-08-21 | TWD 114.50 | -1.72% | TWD 117.00 | TWD 117.50 | TWD 112.00 | 378.24K |
| 2026-08-20 | TWD 116.50 | +4.95% | TWD 114.00 | TWD 120.00 | TWD 112.50 | 721.91K |
| 2026-08-19 | TWD 111.00 | +3.74% | TWD 107.00 | TWD 112.50 | TWD 105.50 | 563.60K |
| 2026-08-18 | TWD 107.00 | +1.90% | TWD 106.50 | TWD 107.00 | TWD 103.50 | 368.35K |
| 2026-08-17 | TWD 105.00 | +5.21% | TWD 99.80 | TWD 107.00 | TWD 99.50 | 609.26K |
| 2026-08-14 | TWD 99.80 | -4.04% | TWD 103.50 | TWD 103.50 | TWD 99.50 | 319.21K |
| 2026-08-13 | TWD 104.00 | +4.42% | TWD 99.60 | TWD 104.00 | TWD 97.90 | 630.29K |
| 2026-08-12 | TWD 99.60 | +3.53% | TWD 96.90 | TWD 100.00 | TWD 94.40 | 475.50K |
| 2026-08-11 | TWD 96.20 | +3.89% | TWD 90.30 | TWD 99.00 | TWD 90.30 | 933.40K |
| 2026-08-10 | TWD 92.60 | +4.65% | TWD 90.40 | TWD 92.60 | TWD 89.50 | 319.55K |
| 2026-08-07 | TWD 88.48 | -0.90% | TWD 90.18 | TWD 90.18 | TWD 87.50 | 470.57K |
| 2026-08-06 | TWD 89.29 | +0.81% | TWD 88.39 | TWD 89.29 | TWD 88.39 | 259.35K |
| 2026-08-05 | TWD 88.57 | -0.70% | TWD 89.29 | TWD 90.18 | TWD 88.30 | 376.41K |
| 2026-08-04 | TWD 89.20 | -3.94% | TWD 92.41 | TWD 92.41 | TWD 88.39 | 504.83K |
| 2026-08-03 | TWD 92.86 | +2.46% | TWD 89.29 | TWD 93.75 | TWD 89.20 | 482.49K |
| 2026-07-31 | TWD 90.63 | +3.05% | TWD 87.95 | TWD 91.52 | TWD 87.95 | 335.12K |
| 2026-07-30 | TWD 87.95 | +0.51% | TWD 88.13 | TWD 88.30 | TWD 86.70 | 358.86K |
| 2026-07-29 | TWD 87.50 | +1.24% | TWD 86.52 | TWD 87.77 | TWD 85.18 | 355.26K |
| 2026-07-28 | TWD 86.43 | 0.00% | TWD 85.71 | TWD 86.70 | TWD 85.71 | 170.57K |
| 2026-07-27 | TWD 86.43 | +0.83% | TWD 85.80 | TWD 86.79 | TWD 85.80 | 142.20K |
| 2026-07-24 | TWD 85.71 | +1.05% | TWD 84.38 | TWD 85.71 | TWD 84.20 | 108.80K |
| 2026-07-23 | TWD 84.82 | -1.04% | TWD 86.07 | TWD 86.07 | TWD 84.29 | 102.64K |
| 2026-07-22 | TWD 85.71 | -1.84% | TWD 87.95 | TWD 87.95 | TWD 85.36 | 222.10K |
| 2026-07-21 | TWD 87.32 | +0.93% | TWD 85.54 | TWD 87.77 | TWD 85.54 | 213.16K |
| 2026-07-20 | TWD 86.52 | +0.83% | TWD 87.23 | TWD 87.23 | TWD 84.73 | 249.17K |
| 2026-07-17 | TWD 85.80 | +0.42% | TWD 85.09 | TWD 86.07 | TWD 84.55 | 348.01K |
| 2026-07-16 | TWD 85.45 | 0.00% | TWD 85.45 | TWD 86.61 | TWD 84.55 | 140.73K |
| 2026-07-15 | TWD 85.45 | +2.03% | TWD 84.29 | TWD 85.45 | TWD 83.75 | 183.18K |
| 2026-07-14 | TWD 83.75 | +1.30% | TWD 83.93 | TWD 84.02 | TWD 82.14 | 207.33K |
| 2026-07-13 | TWD 82.68 | +0.43% | TWD 82.32 | TWD 82.86 | TWD 82.14 | 80.93K |
| 2026-07-10 | TWD 82.32 | 0.00% | TWD 82.32 | TWD 82.32 | TWD 82.32 | 0 |
| 2026-07-09 | TWD 82.32 | +0.11% | TWD 82.23 | TWD 82.32 | TWD 81.61 | 101.18K |
| 2026-07-08 | TWD 82.23 | -1.92% | TWD 82.77 | TWD 83.57 | TWD 82.14 | 155.85K |
| 2026-07-07 | TWD 83.84 | -1.05% | TWD 85.09 | TWD 85.09 | TWD 83.48 | 106.40K |
| 2026-07-06 | TWD 84.73 | -0.32% | TWD 84.91 | TWD 84.91 | TWD 84.38 | 69.75K |
| 2026-07-03 | TWD 85.00 | +1.49% | TWD 84.20 | TWD 85.27 | TWD 84.20 | 150.54K |
| 2026-07-02 | TWD 83.75 | -0.85% | TWD 84.46 | TWD 85.09 | TWD 83.66 | 106.05K |
| 2026-07-01 | TWD 84.46 | +0.64% | TWD 83.93 | TWD 84.82 | TWD 83.48 | 102.82K |
| 2026-06-30 | TWD 83.93 | +0.43% | TWD 84.02 | TWD 84.55 | TWD 83.21 | 110.38K |
| 2026-06-29 | TWD 83.57 | +1.30% | TWD 83.21 | TWD 84.11 | TWD 83.04 | 177.29K |
| 2026-06-26 | TWD 82.50 | -0.11% | TWD 82.41 | TWD 83.21 | TWD 81.79 | 117.72K |
| 2026-06-25 | TWD 82.59 | -0.11% | TWD 82.59 | TWD 83.93 | TWD 82.32 | 87.51K |
| 2026-06-24 | TWD 82.68 | -0.43% | TWD 82.14 | TWD 83.13 | TWD 82.14 | 166.94K |
| 2026-06-23 | TWD 83.04 | -0.43% | TWD 83.30 | TWD 83.84 | TWD 82.50 | 151.53K |
| 2026-06-22 | TWD 83.39 | -3.11% | TWD 86.52 | TWD 86.52 | TWD 82.86 | 322.25K |
| 2026-06-18 | TWD 86.07 | +2.01% | TWD 84.82 | TWD 86.07 | TWD 83.93 | 168.75K |
| 2026-06-17 | TWD 84.38 | -0.32% | TWD 84.91 | TWD 85.09 | TWD 83.57 | 177.65K |
| 2026-06-16 | TWD 84.64 | -3.56% | TWD 87.77 | TWD 87.77 | TWD 83.84 | 559.73K |
| 2026-06-15 | TWD 87.77 | +1.34% | TWD 86.61 | TWD 87.77 | TWD 85.27 | 397.86K |
| 2026-06-12 | TWD 86.61 | +4.30% | TWD 83.84 | TWD 87.50 | TWD 83.75 | 559.67K |
| 2026-06-11 | TWD 83.04 | +2.31% | TWD 82.59 | TWD 83.21 | TWD 81.43 | 403.63K |
| 2026-06-10 | TWD 81.16 | +0.89% | TWD 80.45 | TWD 81.88 | TWD 79.64 | 283.98K |
| 2026-06-09 | TWD 80.45 | +1.58% | TWD 79.20 | TWD 80.89 | TWD 78.75 | 381.60K |
| 2026-06-08 | TWD 79.20 | +0.91% | TWD 76.79 | TWD 79.91 | TWD 76.79 | 286.11K |
| 2026-06-05 | TWD 78.48 | +0.23% | TWD 78.39 | TWD 78.57 | TWD 77.59 | 112.15K |
| 2026-06-04 | TWD 78.30 | +1.27% | TWD 77.32 | TWD 78.48 | TWD 77.32 | 104.66K |
| 2026-06-03 | TWD 77.32 | -0.23% | TWD 77.59 | TWD 77.68 | TWD 76.52 | 187.34K |
| 2026-06-02 | TWD 77.50 | -0.57% | TWD 77.95 | TWD 78.21 | TWD 76.43 | 163.86K |
| 2026-06-01 | TWD 77.95 | -0.34% | TWD 78.21 | TWD 78.21 | TWD 77.05 | 225.61K |
| 2026-05-29 | TWD 78.21 | +0.81% | TWD 77.68 | TWD 78.30 | TWD 77.68 | 80.31K |
| 2026-05-28 | TWD 77.59 | -0.46% | TWD 78.48 | TWD 78.75 | TWD 77.50 | 164.77K |
| 2026-05-27 | TWD 77.95 | +0.69% | TWD 78.39 | TWD 78.48 | TWD 76.96 | 195.10K |
| 2026-05-26 | TWD 77.41 | +2.85% | TWD 76.79 | TWD 77.68 | TWD 76.43 | 218.47K |