Kedge Construction Co., Ltd.(TW:2546)
NT$91.30+1.10 (+1.22%)
TW:2546
Kedge Construction Co., Ltd. historical prices
NT$91.30
At close:+1.10 (+1.22%)
Kedge Construction Co., Ltd. (2546) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 90.20 | 91.90 | 89.90 | 91.30 | 91.30 | +1.22% | 329,692 | 1.67 |
| Nov 10, 2026 | 93.00 | 93.60 | 89.80 | 90.20 | 90.20 | -7.96% | 596,820 | 3.00 |
| Nov 09, 2026 | 98.00 | 98.00 | 92.60 | 93.30 | 93.30 | -4.80% | 702,420 | 3.59 |
| Nov 06, 2026 | 92.00 | 100.00 | 90.10 | 98.00 | 98.00 | -0.51% | 416,774 | 2.04 |
| Nov 05, 2026 | 99.90 | 100.50 | 98.30 | 98.50 | 98.50 | -1.40% | 152,984 | 0.74 |
| Nov 04, 2026 | 100.50 | 101.50 | 98.10 | 99.90 | 99.90 | 0.00% | 185,784 | 0.88 |
| Nov 03, 2026 | 101.00 | 102.00 | 99.80 | 99.90 | 99.90 | -1.58% | 181,017 | 0.85 |
| Nov 02, 2026 | 101.00 | 102.50 | 101.00 | 101.50 | 101.50 | -0.98% | 60,159 | 0.28 |
| Oct 30, 2026 | 103.00 | 103.00 | 101.00 | 102.50 | 102.50 | -0.97% | 165,933 | 0.74 |
| Oct 29, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 61,323 | 0.27 |
| Oct 28, 2026 | 104.50 | 105.00 | 103.50 | 104.00 | 104.00 | +0.48% | 72,762 | 0.31 |
| Oct 27, 2026 | 104.00 | 104.00 | 102.00 | 103.50 | 103.50 | +0.98% | 112,837 | 0.47 |
| Oct 26, 2026 | 102.50 | 104.00 | 102.00 | 102.50 | 102.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 102.50 | 104.00 | 102.00 | 102.50 | 102.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | -1.44% | 76,506 | 0.31 |
| Oct 21, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | +0.48% | 70,986 | 0.28 |
| Oct 20, 2026 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 72,207 | 0.29 |
| Oct 19, 2026 | 104.50 | 104.50 | 102.00 | 104.00 | 104.00 | -1.42% | 228,018 | 0.91 |
| Oct 16, 2026 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | 0.00% | 51,258 | 0.20 |
| Oct 15, 2026 | 106.50 | 107.50 | 104.50 | 105.50 | 105.50 | -1.86% | 226,964 | 0.89 |
| Oct 14, 2026 | 105.50 | 107.50 | 105.50 | 107.50 | 107.50 | +2.38% | 123,874 | 0.48 |
| Oct 13, 2026 | 105.00 | 105.50 | 104.00 | 105.00 | 105.00 | -1.41% | 150,902 | 0.59 |
| Oct 12, 2026 | 107.50 | 107.50 | 105.00 | 106.50 | 106.50 | -0.93% | 168,213 | 0.65 |
| Oct 09, 2026 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.92% | 118,056 | 0.45 |
| Oct 07, 2026 | 105.50 | 108.50 | 105.50 | 108.50 | 108.50 | +2.36% | 167,243 | 0.65 |
| Oct 06, 2026 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | 0.00% | 79,155 | 0.31 |
| Oct 05, 2026 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | +0.95% | 132,066 | 0.51 |
| Oct 02, 2026 | 106.50 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 125,411 | 0.48 |
| Oct 01, 2026 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | +0.95% | 119,687 | 0.46 |
| Sep 30, 2026 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | -0.94% | 111,421 | 0.43 |
| Sep 29, 2026 | 107.50 | 108.50 | 106.00 | 106.00 | 106.00 | -0.47% | 140,126 | 0.54 |
| Sep 28, 2026 | 106.50 | 106.50 | 104.50 | 106.50 | 106.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 106.50 | 106.50 | 104.50 | 106.50 | 106.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 105.00 | 106.50 | 104.50 | 106.50 | 106.50 | +0.47% | 80,044 | 0.30 |
| Sep 23, 2026 | 106.50 | 107.50 | 105.50 | 106.00 | 106.00 | 0.00% | 96,418 | 0.37 |
| Sep 22, 2026 | 105.50 | 106.00 | 104.50 | 106.00 | 106.00 | +1.92% | 107,410 | 0.41 |
| Sep 21, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -2.35% | 122,105 | 0.46 |
| Sep 18, 2026 | 108.50 | 108.50 | 106.00 | 106.50 | 106.50 | +2.40% | 244,479 | 0.93 |
| Sep 17, 2026 | 104.50 | 106.50 | 103.50 | 104.00 | 104.00 | -2.35% | 246,863 | 0.93 |
| Sep 16, 2026 | 105.50 | 108.50 | 105.50 | 106.50 | 106.50 | +0.95% | 286,122 | 1.10 |
| Sep 15, 2026 | 103.50 | 106.00 | 102.50 | 105.50 | 105.50 | +3.43% | 238,982 | 0.92 |
| Sep 14, 2026 | 101.00 | 103.00 | 100.50 | 102.00 | 102.00 | +0.99% | 106,506 | 0.41 |
| Sep 11, 2026 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | -2.42% | 156,772 | 0.59 |
| Sep 10, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 121,657 | 0.45 |
| Sep 09, 2026 | 104.50 | 105.00 | 103.50 | 104.00 | 104.00 | -0.95% | 48,959 | 0.17 |
| Sep 08, 2026 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | -0.47% | 114,460 | 0.40 |
| Sep 07, 2026 | 109.00 | 109.00 | 105.00 | 105.50 | 105.50 | -1.86% | 143,247 | 0.50 |
| Sep 04, 2026 | 106.00 | 108.00 | 106.00 | 107.50 | 107.50 | +0.47% | 153,701 | 0.53 |
| Sep 03, 2026 | 105.50 | 109.50 | 104.50 | 107.00 | 107.00 | +1.42% | 395,813 | 1.36 |
