Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.150	15.250	15.150	15.200	15.200	21,756
2023-11-02	15.250	15.250	15.150	15.150	15.150	28,217
2023-11-01	15.400	15.500	15.250	15.250	15.250	57,647
2023-10-31	15.100	15.200	15.100	15.200	15.200	43,755
2023-10-30	15.100	15.250	15.050	15.100	15.100	259,657
2023-10-27	14.950	15.150	14.950	15.000	15.000	10,839
2023-10-26	15.050	15.050	14.950	15.000	15.000	38,250
2023-10-25	14.950	15.050	14.900	15.050	15.050	74,226
2023-10-24	15.000	15.000	14.950	14.950	14.950	43,902
2023-10-23	14.950	15.000	14.900	15.000	15.000	65,585
2023-10-20	14.950	14.950	14.850	14.900	14.900	40,198
2023-10-19	15.100	15.150	14.950	15.000	15.000	26,164
2023-10-18	15.000	15.000	14.850	14.950	14.950	43,330
2023-10-17	15.000	15.000	14.950	15.000	15.000	30,592
2023-10-16	15.100	15.100	15.000	15.000	15.000	23,044
2023-10-13	14.850	15.200	14.850	15.100	15.100	14,407
2023-10-12	15.000	15.050	14.950	15.050	15.050	31,856
2023-10-11	15.050	15.150	14.950	15.000	15.000	41,020
2023-10-06	15.100	15.150	15.000	15.050	15.050	84,630
2023-10-05	15.000	15.100	14.950	15.050	15.050	157,900
2023-10-04	14.850	14.950	14.850	14.950	14.950	61,190
2023-10-03	14.700	15.400	14.700	15.000	15.000	80,241
2023-10-02	14.750	14.900	14.700	14.850	14.850	85,910
2023-09-28	14.750	14.750	14.650	14.750	14.750	47,406
2023-09-27	14.750	14.850	14.600	14.750	14.750	64,005
2023-09-26	14.650	14.850	14.600	14.750	14.750	58,436
2023-09-25	14.700	14.750	14.700	14.700	14.700	26,592
2023-09-22	14.550	14.750	14.550	14.700	14.700	127,041
2023-09-21	14.700	14.700	14.550	14.600	14.600	43,595
2023-09-20	14.700	14.700	14.600	14.700	14.700	51,338
2023-09-19	14.800	14.800	14.700	14.700	14.700	81,660
2023-09-18	14.950	14.950	14.650	14.750	14.750	68,445
2023-09-15	14.850	15.000	14.850	14.950	14.950	44,066
2023-09-14	14.750	14.850	14.700	14.850	14.850	33,755
2023-09-13	14.650	14.850	14.650	14.650	14.650	56,152
2023-09-12	14.650	14.650	14.600	14.600	14.600	43,342
2023-09-11	14.500	14.650	14.500	14.600	14.600	48,045
2023-09-08	14.550	14.600	14.500	14.500	14.500	85,546
2023-09-07	14.650	14.650	14.500	14.550	14.550	83,608
2023-09-06	14.650	14.650	14.600	14.650	14.650	58,513
2023-09-05	14.700	14.750	14.650	14.650	14.650	41,455
2023-09-04	14.800	14.800	14.650	14.750	14.750	73,027
2023-09-01	14.700	14.750	14.700	14.700	14.700	50,130
2023-08-31	14.600	14.700	14.600	14.650	14.650	18,940
2023-08-30	14.650	14.650	14.550	14.600	14.600	52,413
2023-08-29	14.650	14.650	14.600	14.650	14.650	40,334
2023-08-28	14.700	14.700	14.550	14.550	14.550	43,655
2023-08-25	14.850	14.850	14.700	14.700	14.700	23,765
2023-08-24	14.900	14.900	14.750	14.750	14.750	22,583
2023-08-23	14.750	14.750	14.700	14.750	14.750	47,447
2023-08-22	14.850	14.850	14.750	14.750	14.750	31,205
2023-08-21	14.850	14.850	14.800	14.800	14.800	48,040
2023-08-18	14.850	14.950	14.850	14.850	14.850	39,437
2023-08-17	14.800	14.850	14.750	14.850	14.850	67,992
2023-08-16	14.800	14.850	14.800	14.850	14.850	25,390
2023-08-15	14.800	15.000	14.800	14.950	14.950	44,554
2023-08-14	15.000	15.200	14.800	14.800	14.800	78,227
2023-08-11	15.050	15.050	15.000	15.000	15.000	60,399
2023-08-10	15.050	15.050	15.000	15.000	15.000	49,681
2023-08-09	15.100	15.100	15.050	15.050	15.050	30,197

← NewerPage 13 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.