Chainqui Construction Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 26.600 | 26.700 | 25.350 | 25.350 | 25.350 | 1,940,206 |
| 2024-08-01 | 26.300 | 27.000 | 25.900 | 26.850 | 26.850 | 1,707,612 |
| 2024-07-31 | 26.350 | 26.400 | 25.800 | 26.150 | 26.150 | 1,182,074 |
| 2024-07-30 | 25.900 | 26.550 | 25.400 | 26.000 | 26.000 | 1,161,587 |
| 2024-07-29 | 26.050 | 27.050 | 25.800 | 25.800 | 25.800 | 2,643,523 |
| 2024-07-26 | 25.800 | 26.200 | 25.200 | 25.800 | 25.800 | 1,168,978 |
| 2024-07-23 | 25.800 | 27.100 | 25.800 | 26.300 | 26.300 | 3,347,546 |
| 2024-07-22 | 25.300 | 25.800 | 24.200 | 25.800 | 25.800 | 2,718,049 |
| 2024-07-19 | 27.500 | 27.600 | 25.200 | 25.350 | 25.350 | 6,958,908 |
| 2024-07-18 | 25.300 | 27.650 | 24.900 | 27.300 | 27.300 | 10,999,492 |
| 2024-07-17 | 25.000 | 25.350 | 24.800 | 25.150 | 25.150 | 1,590,164 |
| 2024-07-16 | 24.450 | 25.100 | 24.450 | 24.800 | 24.800 | 1,539,456 |
| 2024-07-15 | 24.700 | 24.850 | 24.200 | 24.400 | 24.400 | 982,452 |
| 2024-07-12 | 24.800 | 25.300 | 24.200 | 24.350 | 24.350 | 964,317 |
| 2024-07-11 | 24.500 | 25.000 | 24.450 | 24.800 | 24.800 | 2,427,354 |
| 2024-07-10 | 23.150 | 24.450 | 23.150 | 24.150 | 24.150 | 1,859,774 |
| 2024-07-09 | 23.350 | 23.400 | 22.800 | 22.950 | 22.950 | 652,628 |
| 2024-07-08 | 23.250 | 23.500 | 22.850 | 22.950 | 22.950 | 575,038 |
| 2024-07-05 | 23.050 | 23.350 | 23.000 | 23.200 | 23.200 | 320,064 |
| 2024-07-04 | 23.200 | 23.400 | 23.000 | 23.050 | 23.050 | 493,087 |
| 2024-07-03 | 23.200 | 23.350 | 23.050 | 23.150 | 23.150 | 134,783 |
| 2024-07-02 | 23.250 | 23.350 | 23.050 | 23.150 | 23.150 | 248,175 |
| 2024-07-01 | 22.900 | 23.500 | 22.900 | 23.300 | 23.300 | 260,138 |
| 2024-06-28 | 23.050 | 23.250 | 23.000 | 23.050 | 23.050 | 419,487 |
| 2024-06-27 | 23.100 | 23.250 | 23.000 | 23.050 | 23.050 | 293,752 |
| 2024-06-26 | 23.300 | 23.500 | 23.250 | 23.250 | 23.250 | 544,775 |
| 2024-06-25 | 23.700 | 23.700 | 23.050 | 23.300 | 23.300 | 293,920 |
| 2024-06-24 | 23.550 | 23.700 | 23.250 | 23.350 | 23.350 | 530,694 |
| 2024-06-21 | 23.800 | 23.900 | 23.550 | 23.550 | 23.550 | 491,945 |
| 2024-06-20 | 23.800 | 24.100 | 23.650 | 23.900 | 23.900 | 637,229 |
| 2024-06-19 | 24.250 | 24.250 | 23.800 | 23.900 | 23.900 | 452,029 |
| 2024-06-18 | 23.950 | 24.200 | 23.850 | 24.000 | 24.000 | 322,692 |
| 2024-06-17 | 24.350 | 24.750 | 23.900 | 23.950 | 23.950 | 1,095,738 |
| 2024-06-14 | 23.850 | 24.950 | 23.850 | 24.200 | 24.200 | 782,244 |
| 2024-06-13 | 23.850 | 23.950 | 23.400 | 23.550 | 23.550 | 716,159 |
| 2024-06-12 | 24.400 | 24.450 | 23.600 | 23.850 | 23.850 | 860,003 |
| 2024-06-11 | 25.000 | 25.150 | 24.150 | 24.300 | 24.300 | 1,298,126 |
| 2024-06-07 | 24.250 | 25.000 | 24.100 | 24.900 | 24.900 | 2,150,504 |
| 2024-06-06 | 24.150 | 24.250 | 23.850 | 24.000 | 24.000 | 770,411 |
| 2024-06-05 | 24.400 | 24.700 | 23.950 | 24.150 | 24.150 | 709,106 |
| 2024-06-04 | 24.200 | 24.450 | 23.850 | 24.350 | 24.350 | 995,020 |
| 2024-06-03 | 24.050 | 24.500 | 23.650 | 24.200 | 24.200 | 1,378,595 |
| 2024-05-31 | 23.150 | 24.100 | 22.950 | 23.650 | 23.650 | 973,599 |
| 2024-05-30 | 23.150 | 23.400 | 22.650 | 22.900 | 22.900 | 437,427 |
| 2024-05-29 | 22.800 | 23.400 | 22.600 | 23.150 | 23.150 | 1,041,205 |
| 2024-05-28 | 22.700 | 23.050 | 22.650 | 22.800 | 22.800 | 548,442 |
| 2024-05-27 | 22.900 | 23.150 | 22.600 | 22.700 | 22.700 | 536,627 |
| 2024-05-24 | 22.650 | 22.950 | 22.150 | 22.900 | 22.900 | 580,591 |
| 2024-05-23 | 23.550 | 23.550 | 22.300 | 22.650 | 22.650 | 1,607,101 |
| 2024-05-22 | 23.900 | 24.000 | 23.500 | 23.550 | 23.550 | 673,614 |
| 2024-05-21 | 24.450 | 24.450 | 24.000 | 24.000 | 24.000 | 555,524 |
| 2024-05-20 | 24.750 | 24.900 | 24.150 | 24.400 | 24.400 | 875,278 |
| 2024-05-17 | 24.500 | 24.800 | 24.200 | 24.750 | 24.750 | 1,314,031 |
| 2024-05-16 | 23.400 | 24.500 | 23.350 | 24.150 | 24.150 | 1,497,993 |
| 2024-05-15 | 23.150 | 23.700 | 23.050 | 23.200 | 23.200 | 1,097,098 |
| 2024-05-14 | 22.800 | 23.150 | 22.500 | 22.850 | 22.850 | 882,532 |
| 2024-05-13 | 22.800 | 23.200 | 22.400 | 22.800 | 22.800 | 1,690,872 |
| 2024-05-10 | 23.300 | 23.550 | 22.750 | 22.800 | 22.800 | 2,011,911 |
| 2024-05-09 | 24.750 | 24.800 | 23.300 | 23.300 | 23.300 | 2,477,236 |
| 2024-05-08 | 25.550 | 26.000 | 24.250 | 24.550 | 24.550 | 3,600,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-11 | 1.0000 TWD |
| 2020-08-27 | 0.2200 TWD |
| 2019-08-29 | 0.7080 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.