Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.750	14.950	14.750	14.800	14.800	56,041
2023-02-07	14.800	14.950	14.700	14.750	14.750	48,658
2023-02-06	14.700	14.750	14.600	14.750	14.750	35,082
2023-02-03	14.650	14.700	14.600	14.700	14.700	43,378
2023-02-02	14.650	14.700	14.600	14.650	14.650	59,070
2023-02-01	14.700	14.700	14.500	14.650	14.650	77,727
2023-01-31	14.450	14.700	14.450	14.550	14.550	40,343
2023-01-30	14.550	14.650	14.300	14.600	14.600	79,280
2023-01-17	14.600	14.600	14.400	14.550	14.550	21,557
2023-01-16	14.450	14.500	14.450	14.500	14.500	37,668
2023-01-13	14.550	14.600	14.500	14.500	14.500	22,281
2023-01-12	14.600	14.600	14.500	14.550	14.550	35,551
2023-01-11	14.650	14.650	14.500	14.550	14.550	33,442
2023-01-10	14.700	14.750	14.650	14.700	14.700	17,019
2023-01-09	14.600	14.700	14.550	14.700	14.700	49,178
2023-01-06	14.600	14.600	14.500	14.550	14.550	39,055
2023-01-05	14.800	14.800	14.650	14.650	14.650	32,809
2023-01-04	14.700	14.750	14.700	14.750	14.750	20,673
2023-01-03	14.650	14.750	14.600	14.700	14.700	30,277
2022-12-30	14.800	14.800	14.600	14.700	14.700	30,880
2022-12-29	14.800	14.800	14.650	14.800	14.800	40,358
2022-12-28	14.750	14.850	14.650	14.700	14.700	34,351
2022-12-27	14.800	14.800	14.650	14.800	14.800	20,844
2022-12-26	14.650	14.800	14.600	14.750	14.750	19,582
2022-12-23	14.350	14.350	14.300	14.350	14.350	15,114
2022-12-22	14.450	14.450	14.300	14.350	14.350	27,049
2022-12-21	14.300	14.400	14.300	14.350	14.350	31,639
2022-12-20	14.300	14.400	14.300	14.400	14.400	32,783
2022-12-19	14.300	14.400	14.300	14.350	14.350	35,871
2022-12-16	14.500	14.550	14.450	14.450	14.450	28,331
2022-12-15	14.550	14.600	14.550	14.550	14.550	23,592
2022-12-14	14.500	14.600	14.450	14.550	14.550	24,222
2022-12-13	14.400	14.500	14.400	14.400	14.400	24,620
2022-12-12	14.400	14.500	14.350	14.350	14.350	29,068
2022-12-09	14.450	14.500	14.400	14.400	14.400	20,993
2022-12-08	14.450	14.550	14.450	14.450	14.450	29,454
2022-12-07	14.900	14.900	14.550	14.550	14.550	49,263
2022-12-06	14.950	14.950	14.800	14.900	14.900	54,526
2022-12-05	14.600	14.800	14.300	14.800	14.800	207,943
2022-12-02	14.750	14.750	14.550	14.600	14.600	60,347
2022-12-01	14.600	14.700	14.600	14.650	14.650	54,558
2022-11-30	14.550	14.600	14.350	14.600	14.600	31,155
2022-11-29	14.500	14.500	14.250	14.450	14.450	22,105
2022-11-28	14.550	14.550	14.300	14.400	14.400	36,251
2022-11-25	14.650	14.650	14.400	14.550	14.550	40,053
2022-11-24	14.250	14.450	14.250	14.450	14.450	55,117
2022-11-23	14.300	14.350	14.200	14.350	14.350	16,968
2022-11-22	14.300	14.300	14.200	14.200	14.200	34,444
2022-11-21	14.250	14.300	14.200	14.300	14.300	21,856
2022-11-18	14.250	14.250	14.200	14.250	14.250	31,876
2022-11-17	14.250	14.350	14.200	14.300	14.300	37,743
2022-11-16	14.350	14.400	14.200	14.250	14.250	46,651
2022-11-15	14.400	14.400	14.250	14.350	14.350	38,439
2022-11-14	14.350	14.400	14.300	14.400	14.400	43,826
2022-11-11	14.400	14.400	14.300	14.350	14.350	31,547
2022-11-10	14.350	14.400	14.300	14.350	14.350	43,407
2022-11-09	14.350	14.400	14.300	14.350	14.350	45,239
2022-11-08	14.300	14.350	14.250	14.350	14.350	31,633
2022-11-07	14.300	14.300	14.250	14.300	14.300	38,667
2022-11-04	14.250	14.300	14.200	14.300	14.300	25,650

← NewerPage 16 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.