Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.950	15.000	14.900	14.950	14.950	23,587
2022-08-08	14.950	15.100	14.900	15.000	15.000	10,936
2022-08-05	14.850	14.950	14.850	14.950	14.950	42,532
2022-08-04	14.850	14.850	14.550	14.750	14.750	38,353
2022-08-03	14.950	15.000	14.800	14.850	14.850	32,922
2022-08-02	14.950	15.100	14.900	15.000	15.000	30,164
2022-08-01	15.000	15.050	14.950	15.050	15.050	16,172
2022-07-29	15.000	15.000	14.900	15.000	15.000	20,634
2022-07-28	15.100	15.150	14.950	15.000	15.000	51,784
2022-07-27	15.200	15.200	15.000	15.150	15.150	27,211
2022-07-26	15.000	15.250	14.950	15.250	15.250	70,721
2022-07-25	15.000	15.000	14.950	14.950	14.950	52,908
2022-07-22	14.900	15.000	14.800	14.850	14.850	39,108
2022-07-21	14.800	14.950	14.700	14.900	14.900	29,096
2022-07-20	14.800	15.000	14.800	14.800	14.800	61,656
2022-07-19	14.800	15.000	14.750	15.000	15.000	59,795
2022-07-18	14.950	14.950	14.750	14.750	14.750	32,473
2022-07-15	15.000	15.100	14.800	15.000	15.000	91,214
2022-07-14	14.650	15.350	14.650	15.150	15.150	55,744
2022-07-13	14.600	14.850	14.400	14.650	14.650	81,503
2022-07-12	14.900	15.050	14.450	14.600	14.600	104,124
2022-07-11	15.000	15.000	14.800	14.950	14.950	37,528
2022-07-08	14.850	15.000	14.850	14.950	14.950	36,215
2022-07-07	14.650	15.050	14.500	15.050	15.050	66,113
2022-07-06	14.850	14.850	14.700	14.800	14.800	41,314
2022-07-05	15.050	15.550	14.950	15.000	15.000	99,424
2022-07-04	14.400	14.900	14.400	14.850	14.850	112,185
2022-07-01	14.850	14.850	14.150	14.400	14.400	381,213
2022-06-30	15.150	15.150	14.900	14.950	14.950	64,032
2022-06-29	15.250	15.250	15.000	15.000	15.000	79,906
2022-06-28	15.200	15.300	15.000	15.300	15.300	62,731
2022-06-27	15.050	15.300	15.050	15.250	15.250	44,279
2022-06-24	15.000	15.150	14.950	15.000	15.000	65,429
2022-06-23	15.000	15.100	14.900	14.950	14.950	156,714
2022-06-22	15.150	15.150	14.900	15.000	15.000	102,891
2022-06-21	15.300	15.300	15.050	15.050	15.050	111,863
2022-06-20	15.400	15.400	15.000	15.350	15.350	268,771
2022-06-17	15.600	15.600	15.300	15.400	15.400	170,905
2022-06-16	15.900	15.950	15.600	15.600	15.600	137,642
2022-06-15	15.300	15.850	15.250	15.800	15.800	78,707
2022-06-14	15.300	15.350	15.200	15.200	15.200	81,124
2022-06-13	15.550	15.700	15.400	15.550	15.550	79,222
2022-06-10	15.650	15.750	15.650	15.750	15.750	28,796
2022-06-09	15.750	15.750	15.700	15.750	15.750	51,689
2022-06-08	15.750	15.800	15.700	15.750	15.750	38,302
2022-06-07	15.700	15.800	15.650	15.650	15.650	44,838
2022-06-06	15.750	15.750	15.550	15.750	15.750	56,428
2022-06-02	15.650	15.750	15.550	15.700	15.700	37,206
2022-06-01	15.650	15.850	15.600	15.650	15.650	18,993
2022-05-31	15.850	15.850	15.550	15.550	15.550	109,283
2022-05-30	16.000	16.000	15.850	15.850	15.850	44,249
2022-05-27	16.000	16.000	15.800	15.950	15.950	43,729
2022-05-26	16.000	16.000	15.900	15.950	15.950	28,279
2022-05-25	15.850	16.100	15.850	15.950	15.950	34,272
2022-05-24	16.000	16.000	15.800	16.000	16.000	76,104
2022-05-23	16.100	16.100	15.850	16.000	16.000	38,094
2022-05-20	15.850	16.100	15.850	16.000	16.000	118,445
2022-05-19	15.300	16.000	15.100	16.000	16.000	156,671
2022-05-18	15.050	15.500	15.000	15.500	15.500	134,495
2022-05-17	14.800	15.000	14.800	15.000	15.000	58,091

← NewerPage 18 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.