Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.050	15.100	15.050	15.050	15.050	30,390
2023-08-07	15.050	15.100	15.000	15.100	15.100	45,720
2023-08-04	15.050	15.100	15.000	15.050	15.050	43,242
2023-08-02	15.050	15.100	15.050	15.050	15.050	29,855
2023-08-01	15.150	15.200	15.000	15.050	15.050	86,077
2023-07-31	15.250	15.250	15.150	15.150	15.150	54,907
2023-07-28	15.050	15.250	15.050	15.200	15.200	50,353
2023-07-27	15.100	15.200	15.050	15.150	15.150	68,152
2023-07-26	15.100	15.150	15.050	15.100	15.100	46,439
2023-07-25	15.100	15.150	15.050	15.100	15.100	40,823
2023-07-24	15.250	15.300	15.000	15.050	15.050	181,346
2023-07-21	15.300	15.400	15.250	15.250	15.250	60,648
2023-07-20	15.050	15.150	15.000	15.100	15.100	70,173
2023-07-19	15.100	15.200	15.050	15.050	15.050	70,661
2023-07-18	15.300	15.300	15.100	15.200	15.200	91,447
2023-07-17	15.500	15.500	14.800	15.300	15.300	160,214
2023-07-14	15.450	15.600	15.450	15.550	15.550	65,151
2023-07-13	15.500	15.550	15.450	15.500	15.500	64,648
2023-07-12	15.750	15.850	15.450	15.500	15.500	248,550
2023-07-11	16.100	16.100	15.800	15.800	15.800	133,219
2023-07-10	16.150	16.300	16.000	16.100	16.100	65,278
2023-07-07	16.150	16.300	16.000	16.150	16.150	40,510
2023-07-06	16.200	16.250	16.000	16.250	16.250	163,541
2023-07-05	16.450	16.450	16.150	16.250	16.250	23,295
2023-07-04	16.300	16.350	16.050	16.200	16.200	75,454
2023-07-03	16.500	16.550	16.250	16.350	16.350	78,408
2023-06-30	16.350	16.600	16.300	16.300	16.300	111,339
2023-06-29	16.350	16.450	16.200	16.350	16.350	61,806
2023-06-28	16.700	16.700	16.300	16.450	16.450	168,287
2023-06-27	16.900	17.250	16.550	16.600	16.600	539,507
2023-06-26	16.250	17.000	16.000	16.750	16.750	437,579
2023-06-21	16.100	16.300	16.000	16.200	16.200	163,664
2023-06-20	16.200	16.250	16.000	16.100	16.100	54,034
2023-06-19	16.500	17.000	16.050	16.200	16.200	283,394
2023-06-16	16.200	16.550	16.200	16.300	16.300	144,497
2023-06-15	16.250	16.500	16.100	16.200	16.200	147,092
2023-06-14	16.000	16.650	16.000	16.150	16.150	268,048
2023-06-13	16.100	16.350	16.000	16.000	16.000	99,840
2023-06-12	15.750	16.500	15.650	16.100	16.100	153,113
2023-06-09	15.800	15.900	15.750	15.800	15.800	60,472
2023-06-08	15.850	15.900	15.800	15.800	15.800	60,433
2023-06-07	15.850	15.850	15.750	15.800	15.800	94,210
2023-06-06	15.800	15.950	15.800	15.850	15.850	62,106
2023-06-05	16.000	16.000	15.800	15.850	15.850	104,584
2023-06-02	15.700	15.850	15.650	15.800	15.800	75,904
2023-06-01	15.650	15.700	15.550	15.650	15.650	30,770
2023-05-31	15.700	15.700	15.600	15.650	15.650	55,356
2023-05-30	15.650	15.700	15.600	15.700	15.700	55,726
2023-05-29	15.700	15.750	15.600	15.700	15.700	46,398
2023-05-26	15.800	15.800	15.650	15.650	15.650	62,293
2023-05-25	15.750	15.800	15.700	15.800	15.800	41,738
2023-05-24	15.750	15.850	15.700	15.750	15.750	41,884
2023-05-23	15.700	15.750	15.700	15.750	15.750	53,979
2023-05-22	15.700	15.800	15.700	15.800	15.800	41,637
2023-05-19	15.750	15.800	15.700	15.700	15.700	48,065
2023-05-18	15.750	15.800	15.650	15.750	15.750	124,354
2023-05-17	15.650	15.850	15.650	15.800	15.800	104,784
2023-05-16	15.600	15.700	15.500	15.650	15.650	76,213
2023-05-15	15.400	15.500	15.400	15.450	15.450	36,862
2023-05-12	15.300	15.650	15.200	15.600	15.600	76,383

← NewerPage 14 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.