Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	17.450	17.700	17.450	17.600	17.600	111,897
2024-01-26	17.500	17.800	17.500	17.550	17.550	131,333
2024-01-25	17.300	17.600	17.300	17.500	17.500	41,145
2024-01-24	17.350	17.600	17.300	17.550	17.550	145,857
2024-01-23	17.450	17.450	17.300	17.400	17.400	51,211
2024-01-22	17.600	17.650	17.350	17.450	17.450	61,285
2024-01-19	16.900	17.800	16.900	17.350	17.350	79,717
2024-01-18	16.950	17.100	16.850	17.050	17.050	125,115
2024-01-17	17.200	17.400	17.050	17.050	17.050	183,274
2024-01-16	17.800	17.800	17.300	17.300	17.300	205,274
2024-01-15	17.650	18.300	17.650	17.900	17.900	256,428
2024-01-12	17.500	17.800	17.450	17.600	17.600	93,499
2024-01-11	17.300	17.950	17.300	17.500	17.500	138,204
2024-01-10	17.750	17.900	17.350	17.400	17.400	119,220
2024-01-09	18.200	18.200	17.600	17.750	17.750	380,496
2024-01-08	18.300	18.850	18.200	18.200	18.200	670,910
2024-01-05	17.600	18.500	17.450	18.100	18.100	1,273,266
2024-01-04	17.200	17.500	17.200	17.400	17.400	575,021
2024-01-03	16.950	17.500	16.900	17.050	17.050	342,819
2024-01-02	16.850	16.900	16.750	16.800	16.800	79,071
2023-12-29	16.750	16.850	16.700	16.850	16.850	56,899
2023-12-28	16.700	16.800	16.650	16.800	16.800	45,716
2023-12-27	16.750	16.750	16.600	16.650	16.650	214,968
2023-12-26	16.800	16.800	16.700	16.800	16.800	95,114
2023-12-25	16.850	16.850	16.750	16.850	16.850	50,239
2023-12-22	16.750	16.850	16.700	16.700	16.700	54,641
2023-12-21	16.800	16.900	16.750	16.750	16.750	133,410
2023-12-20	16.850	16.850	16.750	16.800	16.800	48,908
2023-12-19	16.900	16.950	16.750	16.850	16.850	198,106
2023-12-18	16.900	16.950	16.800	16.850	16.850	80,862
2023-12-15	16.900	16.950	16.850	16.900	16.900	114,373
2023-12-14	16.850	16.900	16.800	16.900	16.900	120,541
2023-12-13	17.000	17.000	16.750	16.850	16.850	78,944
2023-12-12	17.050	17.050	16.800	16.950	16.950	111,565
2023-12-11	16.800	17.300	16.800	17.050	17.050	177,435
2023-12-08	16.800	16.850	16.700	16.800	16.800	135,654
2023-12-07	16.800	16.800	16.450	16.700	16.700	95,652
2023-12-06	16.800	16.850	16.750	16.800	16.800	50,250
2023-12-05	16.850	16.850	16.700	16.800	16.800	45,023
2023-12-04	16.950	17.050	16.850	16.850	16.850	158,430
2023-12-01	16.750	17.200	16.650	16.950	16.950	216,172
2023-11-30	16.600	16.950	16.500	16.850	16.850	198,112
2023-11-29	16.350	16.800	16.350	16.500	16.500	265,434
2023-11-28	16.600	16.650	16.300	16.350	16.350	145,531
2023-11-27	16.750	16.800	16.500	16.600	16.600	184,909
2023-11-24	16.750	16.800	16.650	16.750	16.750	273,468
2023-11-23	16.700	17.000	16.700	16.850	16.850	286,353
2023-11-22	16.650	16.850	16.650	16.700	16.700	135,231
2023-11-21	16.650	16.950	16.550	16.650	16.650	174,901
2023-11-20	16.600	16.800	16.550	16.650	16.650	300,535
2023-11-17	16.450	16.700	16.450	16.600	16.600	218,502
2023-11-16	15.950	16.500	15.950	16.450	16.450	404,702
2023-11-15	15.900	15.950	15.900	15.900	15.900	72,818
2023-11-14	15.950	15.950	15.800	15.800	15.800	67,640
2023-11-13	15.800	15.950	15.750	15.950	15.950	72,475
2023-11-10	15.950	15.950	15.800	15.800	15.800	64,610
2023-11-09	15.850	15.950	15.850	15.950	15.950	48,853
2023-11-08	15.950	15.950	15.850	15.900	15.900	69,159
2023-11-07	15.400	16.100	15.400	15.950	15.950	272,889
2023-11-06	15.200	15.600	15.100	15.400	15.400	101,611

← NewerPage 12 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.