Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.600	15.600	15.400	15.450	15.450	57,450
2023-05-10	15.750	15.750	15.500	15.700	15.700	57,928
2023-05-09	15.650	16.000	15.550	15.750	15.750	82,886
2023-05-08	15.550	15.700	15.500	15.600	15.600	66,031
2023-05-05	15.550	15.650	15.550	15.550	15.550	37,801
2023-05-04	15.850	15.850	15.600	15.650	15.650	27,453
2023-05-03	15.400	15.500	15.300	15.500	15.500	117,579
2023-05-02	15.200	15.550	15.200	15.300	15.300	45,744
2023-04-28	15.150	15.300	15.100	15.150	15.150	32,002
2023-04-27	15.100	15.200	15.100	15.150	15.150	49,036
2023-04-26	14.950	15.150	14.950	15.100	15.100	20,729
2023-04-25	15.150	15.200	15.050	15.050	15.050	84,855
2023-04-24	15.000	15.150	15.000	15.150	15.150	57,444
2023-04-21	15.300	15.300	15.150	15.150	15.150	38,028
2023-04-20	15.300	15.300	15.250	15.250	15.250	29,737
2023-04-19	15.350	15.450	15.300	15.300	15.300	51,983
2023-04-18	15.200	15.300	15.200	15.250	15.250	65,384
2023-04-17	15.300	15.350	15.200	15.200	15.200	66,544
2023-04-14	15.350	15.350	15.300	15.300	15.300	33,069
2023-04-13	15.250	15.300	15.250	15.250	15.250	38,498
2023-04-12	15.200	15.300	15.200	15.250	15.250	51,681
2023-04-11	15.250	15.250	15.200	15.200	15.200	35,409
2023-04-10	15.200	15.300	15.200	15.250	15.250	48,931
2023-04-07	15.200	15.200	15.050	15.100	15.100	29,127
2023-04-06	15.000	15.200	15.000	15.150	15.150	43,144
2023-03-31	15.000	15.050	15.000	15.000	15.000	28,307
2023-03-30	15.000	15.000	14.950	14.950	14.950	32,320
2023-03-29	15.100	15.100	14.950	14.950	14.950	36,982
2023-03-28	15.100	15.150	14.800	15.000	15.000	80,598
2023-03-27	15.200	15.200	15.000	15.150	15.150	46,177
2023-03-24	14.950	15.050	14.950	15.050	15.050	63,688
2023-03-23	15.000	15.100	14.950	14.950	14.950	41,900
2023-03-22	14.900	15.300	14.900	14.950	14.950	74,671
2023-03-21	14.850	14.950	14.850	14.850	14.850	40,282
2023-03-20	15.000	15.050	14.800	14.850	14.850	54,968
2023-03-17	15.000	15.100	15.000	15.000	15.000	34,578
2023-03-16	15.550	15.550	14.900	15.000	15.000	87,326
2023-03-15	15.550	16.000	15.500	15.550	15.550	60,844
2023-03-14	15.700	15.700	15.450	15.550	15.550	48,671
2023-03-13	15.800	15.950	15.700	15.900	15.900	30,379
2023-03-10	16.100	16.100	15.850	16.000	16.000	54,051
2023-03-09	16.050	16.500	16.000	16.100	16.100	74,069
2023-03-08	16.000	16.050	15.950	15.950	15.950	85,387
2023-03-07	15.650	16.000	15.650	16.000	16.000	116,261
2023-03-06	15.600	15.750	15.600	15.650	15.650	58,517
2023-03-03	15.600	15.700	15.550	15.600	15.600	48,056
2023-03-02	15.700	15.800	15.600	15.600	15.600	44,845
2023-03-01	15.900	15.900	15.450	15.700	15.700	99,890
2023-02-24	15.400	15.900	15.350	15.800	15.800	140,437
2023-02-23	15.400	15.450	15.350	15.400	15.400	74,612
2023-02-22	15.350	15.350	15.250	15.350	15.350	34,441
2023-02-21	15.400	15.400	15.250	15.350	15.350	54,878
2023-02-20	14.800	15.400	14.800	15.300	15.300	249,691
2023-02-17	14.750	14.900	14.750	14.850	14.850	34,067
2023-02-16	14.900	14.900	14.700	14.800	14.800	39,775
2023-02-15	14.700	14.850	14.600	14.800	14.800	62,588
2023-02-14	14.700	14.800	14.650	14.750	14.750	38,299
2023-02-13	14.650	14.800	14.650	14.700	14.700	35,430
2023-02-10	14.850	14.850	14.800	14.800	14.800	16,953
2023-02-09	14.800	14.900	14.800	14.850	14.850	62,302

← NewerPage 15 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.