Ko Ja (Cayman) Co., Ltd.(TW:5215)
NT$33.10-0.95 (-2.79%)
TW:5215
Ko Ja (Cayman) Co., Ltd. historical prices
NT$33.10
At close:-0.95 (-2.79%)
Ko Ja (Cayman) Co., Ltd. (5215) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 33.05 | 33.60 | 32.95 | 33.10 | 33.10 | -2.79% | 63,357 | 1.51 |
| Nov 10, 2026 | 34.55 | 34.80 | 34.00 | 34.05 | 34.05 | -0.73% | 75,018 | 1.73 |
| Nov 09, 2026 | 35.45 | 35.45 | 34.05 | 34.50 | 34.50 | +0.58% | 63,135 | 1.44 |
| Nov 06, 2026 | 33.15 | 34.95 | 32.25 | 34.30 | 34.30 | 0.00% | 193,621 | 4.57 |
| Nov 05, 2026 | 33.85 | 34.30 | 33.05 | 34.30 | 34.30 | +1.33% | 86,000 | 2.08 |
| Nov 04, 2026 | 34.10 | 34.45 | 33.50 | 33.85 | 33.85 | -0.73% | 58,073 | 1.38 |
| Nov 03, 2026 | 34.55 | 34.60 | 33.85 | 34.10 | 34.10 | -1.16% | 65,983 | 1.58 |
| Nov 02, 2026 | 34.45 | 34.85 | 34.40 | 34.50 | 34.50 | -0.14% | 24,067 | 0.55 |
| Oct 30, 2026 | 35.20 | 35.20 | 34.30 | 34.55 | 34.55 | -1.43% | 58,640 | 1.35 |
| Oct 29, 2026 | 35.30 | 35.30 | 34.90 | 35.05 | 35.05 | +0.14% | 19,122 | 0.44 |
| Oct 28, 2026 | 35.70 | 35.75 | 34.50 | 35.00 | 35.00 | -0.99% | 78,362 | 1.78 |
| Oct 27, 2026 | 35.90 | 35.90 | 35.35 | 35.35 | 35.35 | -0.14% | 22,333 | 0.50 |
| Oct 26, 2026 | 35.40 | 35.90 | 35.40 | 35.40 | 35.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 35.40 | 35.90 | 35.40 | 35.40 | 35.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 35.90 | 35.90 | 35.40 | 35.40 | 35.40 | -1.26% | 47,121 | 0.96 |
| Oct 21, 2026 | 35.90 | 36.20 | 35.85 | 35.85 | 35.85 | -0.14% | 33,358 | 0.68 |
| Oct 20, 2026 | 36.10 | 36.40 | 35.90 | 35.90 | 35.90 | -0.28% | 18,250 | 0.37 |
| Oct 19, 2026 | 36.00 | 36.50 | 35.90 | 36.00 | 36.00 | -1.10% | 14,008 | 0.28 |
| Oct 16, 2026 | 36.50 | 36.80 | 36.15 | 36.40 | 36.40 | +0.14% | 27,372 | 0.54 |
| Oct 15, 2026 | 36.65 | 36.65 | 36.00 | 36.35 | 36.35 | -1.22% | 47,476 | 0.92 |
| Oct 14, 2026 | 36.85 | 37.05 | 36.40 | 36.80 | 36.80 | -0.14% | 89,793 | 1.68 |
| Oct 13, 2026 | 37.00 | 37.20 | 36.65 | 36.85 | 36.85 | -1.99% | 41,917 | 0.78 |
| Oct 12, 2026 | 37.80 | 38.10 | 37.50 | 37.60 | 37.60 | -0.27% | 24,572 | 0.45 |
| Oct 09, 2026 | 37.70 | 37.75 | 37.55 | 37.70 | 37.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 37.70 | 37.75 | 37.55 | 37.70 | 37.70 | 0.00% | 10,151 | 0.17 |
| Oct 07, 2026 | 38.20 | 38.20 | 37.70 | 37.70 | 37.70 | -1.05% | 22,900 | 0.39 |
| Oct 06, 2026 | 37.50 | 38.10 | 37.50 | 38.10 | 38.10 | +1.20% | 21,030 | 0.35 |
| Oct 05, 2026 | 38.25 | 38.25 | 37.65 | 37.65 | 37.65 | -1.57% | 31,093 | 0.50 |
| Oct 02, 2026 | 37.75 | 38.25 | 37.75 | 38.25 | 38.25 | +1.32% | 12,601 | 0.19 |
| Oct 01, 2026 | 39.85 | 39.85 | 37.75 | 37.75 | 37.75 | -0.40% | 31,621 | 0.47 |
| Sep 30, 2026 | 37.80 | 37.90 | 37.80 | 37.90 | 37.90 | +1.61% | 14,700 | 0.21 |
| Sep 29, 2026 | 38.05 | 38.05 | 37.30 | 37.30 | 37.30 | -1.71% | 30,159 | 0.43 |
| Sep 28, 2026 | 37.95 | 38.10 | 37.90 | 37.95 | 37.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 37.95 | 38.10 | 37.90 | 37.95 | 37.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 37.90 | 38.10 | 37.90 | 37.95 | 37.95 | 0.00% | 20,000 | 0.27 |
| Sep 23, 2026 | 38.10 | 38.10 | 37.70 | 37.95 | 37.95 | -0.13% | 14,492 | 0.19 |
| Sep 22, 2026 | 37.90 | 38.45 | 37.70 | 38.00 | 38.00 | +0.80% | 18,000 | 0.23 |
| Sep 21, 2026 | 38.00 | 38.25 | 37.50 | 37.70 | 37.70 | -0.66% | 34,234 | 0.42 |
| Sep 18, 2026 | 37.65 | 38.30 | 37.65 | 37.95 | 37.95 | +0.80% | 13,355 | 0.16 |
| Sep 17, 2026 | 37.40 | 37.95 | 37.30 | 37.65 | 37.65 | +0.40% | 22,903 | 0.27 |
| Sep 16, 2026 | 37.35 | 37.75 | 37.10 | 37.50 | 37.50 | +0.67% | 33,935 | 0.41 |
| Sep 15, 2026 | 37.50 | 37.60 | 37.20 | 37.25 | 37.25 | -0.67% | 32,355 | 0.38 |
| Sep 14, 2026 | 38.00 | 38.00 | 37.20 | 37.50 | 37.50 | -2.47% | 36,200 | 0.41 |
| Sep 11, 2026 | 38.40 | 38.45 | 37.75 | 38.45 | 38.45 | -0.13% | 49,725 | 0.56 |
| Sep 10, 2026 | 38.45 | 38.60 | 38.30 | 38.50 | 38.50 | -0.90% | 22,354 | 0.25 |
| Sep 09, 2026 | 38.90 | 38.95 | 38.70 | 38.85 | 38.85 | +1.17% | 14,046 | 0.15 |
| Sep 08, 2026 | 38.80 | 38.95 | 38.30 | 38.40 | 38.40 | -1.54% | 30,988 | 0.31 |
| Sep 07, 2026 | 39.10 | 39.20 | 38.55 | 39.00 | 39.00 | +0.13% | 21,100 | 0.21 |
| Sep 04, 2026 | 39.10 | 39.25 | 38.65 | 38.95 | 38.95 | -0.38% | 26,409 | 0.24 |
| Sep 03, 2026 | 39.30 | 39.40 | 38.85 | 39.10 | 39.10 | -1.26% | 18,325 | 0.16 |
