Chainqui Construction Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	26.600	26.950	25.000	25.800	25.800	3,920,638
2024-05-06	27.000	27.000	25.950	26.550	26.550	2,772,841
2024-05-03	26.200	26.450	25.500	26.250	26.250	2,814,889
2024-05-02	25.400	26.800	25.350	26.100	26.100	4,296,302
2024-04-30	25.400	25.500	24.200	25.400	25.400	3,636,393
2024-04-29	25.250	25.750	24.850	25.300	25.300	5,111,423
2024-04-26	24.550	25.600	24.350	24.800	24.800	6,142,177
2024-04-25	23.550	24.850	23.250	24.350	24.350	5,854,665
2024-04-24	23.700	23.950	22.700	23.550	23.550	11,765,650
2024-04-23	21.300	22.900	20.900	22.900	22.900	6,365,671
2024-04-22	21.500	22.650	20.750	20.850	20.850	4,749,514
2024-04-19	21.350	21.350	20.400	20.850	20.850	1,817,954
2024-04-18	20.850	21.900	20.500	21.350	21.350	2,162,510
2024-04-17	20.950	21.600	20.850	20.850	20.850	1,291,565
2024-04-16	21.500	21.600	20.250	20.800	20.800	2,392,674
2024-04-15	21.100	22.050	21.100	21.800	21.800	2,992,958
2024-04-12	22.200	22.950	21.400	22.050	22.050	4,415,939
2024-04-11	21.650	22.400	20.800	21.700	21.700	6,507,671
2024-04-10	19.600	21.550	19.200	21.500	21.500	6,819,498
2024-04-09	19.650	21.000	19.400	19.600	19.600	3,378,133
2024-04-08	18.500	20.200	18.500	19.650	19.650	4,276,786
2024-04-03	18.500	18.650	18.300	18.400	18.400	698,899
2024-04-02	18.150	18.600	18.150	18.400	18.400	1,028,977
2024-04-01	17.950	18.150	17.950	18.050	18.050	351,149
2024-03-29	17.850	18.300	17.850	18.000	18.000	294,176
2024-03-28	17.950	18.000	17.850	17.850	17.850	261,385
2024-03-27	17.750	18.050	17.750	17.900	17.900	359,265
2024-03-26	17.900	18.000	17.750	17.850	17.850	192,366
2024-03-25	17.400	17.900	17.400	17.850	17.850	232,059
2024-03-22	17.650	17.650	17.400	17.400	17.400	355,185
2024-03-21	17.800	17.850	17.650	17.650	17.650	234,699
2024-03-20	17.800	18.000	17.750	17.800	17.800	154,275
2024-03-19	17.650	18.000	17.650	17.900	17.900	196,109
2024-03-18	18.150	18.200	17.750	17.800	17.800	363,710
2024-03-15	18.300	18.350	18.150	18.150	18.150	134,555
2024-03-14	18.350	18.350	18.150	18.350	18.350	293,168
2024-03-13	18.550	18.550	18.200	18.450	18.450	352,730
2024-03-12	18.600	18.900	18.400	18.550	18.550	532,804
2024-03-11	18.050	18.600	18.050	18.450	18.450	329,307
2024-03-08	18.350	18.400	18.050	18.100	18.100	255,237
2024-03-07	18.300	18.350	18.150	18.250	18.250	136,750
2024-03-06	18.050	18.350	18.050	18.300	18.300	441,347
2024-03-05	18.050	18.150	18.050	18.050	18.050	104,116
2024-03-04	18.050	18.200	18.000	18.050	18.050	179,678
2024-03-01	18.100	18.200	18.000	18.050	18.050	188,517
2024-02-29	18.000	18.200	18.000	18.100	18.100	232,224
2024-02-27	17.950	18.100	17.950	18.000	18.000	121,707
2024-02-26	18.050	18.050	17.800	17.950	17.950	106,639
2024-02-23	17.950	18.050	17.900	17.900	17.900	110,458
2024-02-22	18.100	18.150	18.000	18.050	18.050	113,490
2024-02-21	17.900	18.200	17.800	18.050	18.050	381,926
2024-02-20	17.950	17.950	17.800	17.900	17.900	61,919
2024-02-19	17.600	18.050	17.500	17.950	17.950	271,920
2024-02-16	17.450	17.600	17.450	17.550	17.550	62,041
2024-02-15	17.450	17.450	17.350	17.450	17.450	122,478
2024-02-05	17.650	17.650	17.300	17.450	17.450	284,733
2024-02-02	17.800	17.800	17.650	17.700	17.700	53,575
2024-02-01	17.600	17.800	17.600	17.650	17.650	96,607
2024-01-31	17.550	17.600	17.450	17.450	17.450	80,770
2024-01-30	17.650	17.700	17.550	17.550	17.550	69,655

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.