Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.200	14.250	14.150	14.250	14.250	29,262
2022-11-02	14.150	14.250	14.150	14.250	14.250	29,942
2022-11-01	14.300	14.350	14.200	14.250	14.250	26,689
2022-10-31	14.250	14.300	14.200	14.250	14.250	13,023
2022-10-28	14.400	14.400	14.200	14.250	14.250	24,654
2022-10-27	14.300	14.300	14.150	14.300	14.300	31,629
2022-10-26	14.200	14.300	14.000	14.250	14.250	51,475
2022-10-25	14.250	14.250	14.000	14.200	14.200	35,520
2022-10-24	14.100	14.300	14.100	14.150	14.150	65,484
2022-10-21	14.150	14.300	14.150	14.250	14.250	50,289
2022-10-20	14.150	14.300	14.100	14.300	14.300	21,471
2022-10-19	14.350	14.350	14.300	14.350	14.350	16,792
2022-10-18	14.300	14.350	14.200	14.350	14.350	27,958
2022-10-17	14.300	14.400	14.000	14.200	14.200	76,158
2022-10-14	14.500	14.500	14.300	14.350	14.350	43,817
2022-10-13	14.300	14.350	14.050	14.200	14.200	167,996
2022-10-12	14.300	14.400	14.250	14.350	14.350	60,523
2022-10-11	14.650	14.650	14.250	14.350	14.350	76,766
2022-10-07	14.550	14.650	14.500	14.600	14.600	60,313
2022-10-06	14.650	14.700	14.600	14.600	14.600	28,329
2022-10-05	14.750	14.750	14.550	14.650	14.650	81,605
2022-10-04	14.800	14.950	14.750	14.850	14.850	32,537
2022-10-03	14.700	14.900	14.700	14.750	14.750	21,490
2022-09-30	14.650	14.850	14.650	14.850	14.850	35,631
2022-09-29	14.700	14.900	14.600	14.850	14.850	49,072
2022-09-28	14.800	14.900	14.600	14.700	14.700	74,340
2022-09-27	14.950	15.000	14.600	15.000	15.000	125,106
2022-09-26	15.350	15.550	14.950	14.950	14.950	79,068
2022-09-23	15.450	15.450	15.250	15.350	15.350	40,147
2022-09-22	15.400	15.500	15.400	15.450	15.450	28,340
2022-09-21	15.500	15.750	15.450	15.500	15.500	34,347
2022-09-20	15.400	15.500	15.300	15.450	15.450	15,862
2022-09-19	15.700	15.700	15.200	15.400	15.400	57,648
2022-09-16	15.300	15.650	15.300	15.600	15.600	66,111
2022-09-15	15.150	15.650	15.150	15.550	15.550	109,277
2022-09-14	15.150	15.500	15.150	15.150	15.150	62,946
2022-09-13	15.150	15.200	15.100	15.200	15.200	44,580
2022-09-12	15.250	15.250	15.150	15.150	15.150	21,560
2022-09-08	15.250	15.350	15.050	15.250	15.250	31,538
2022-09-07	15.250	15.300	15.100	15.200	15.200	41,695
2022-09-06	15.350	15.500	15.300	15.450	15.450	21,200
2022-09-05	15.500	15.500	15.250	15.400	15.400	42,625
2022-09-02	15.600	15.800	15.450	15.550	15.550	50,944
2022-09-01	15.500	15.600	15.400	15.600	15.600	82,084
2022-08-31	15.400	15.750	15.400	15.650	15.650	66,157
2022-08-30	15.100	15.550	15.100	15.500	15.500	118,638
2022-08-29	15.200	15.200	15.000	15.100	15.100	52,102
2022-08-26	14.950	15.300	14.950	15.200	15.200	124,006
2022-08-25	14.950	15.050	14.950	15.000	15.000	51,259
2022-08-24	15.000	15.000	14.850	14.950	14.950	31,341
2022-08-23	14.950	15.000	14.850	14.950	14.950	32,608
2022-08-22	15.000	15.000	14.800	15.000	15.000	57,416
2022-08-19	14.950	15.000	14.850	15.000	15.000	42,223
2022-08-18	15.000	15.000	14.800	15.000	15.000	116,104
2022-08-17	15.000	15.000	14.900	15.000	15.000	56,969
2022-08-16	15.100	15.100	15.000	15.000	15.000	20,030
2022-08-15	15.000	15.000	14.900	15.000	15.000	15,772
2022-08-12	14.900	15.000	14.850	15.000	15.000	89,179
2022-08-11	14.900	15.000	14.900	15.000	15.000	38,950
2022-08-10	14.800	14.950	14.800	14.950	14.950	31,972

← NewerPage 17 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.