Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.800	15.000	14.800	15.000	15.000	58,091
2022-05-16	14.900	14.900	14.500	14.900	14.900	177,690
2022-05-13	14.700	15.050	14.500	15.000	15.000	327,146
2022-05-12	15.150	15.150	14.600	14.750	14.750	444,490
2022-05-11	15.200	15.200	15.050	15.100	15.100	95,566
2022-05-10	15.400	15.400	15.000	15.200	15.200	397,533
2022-05-09	15.500	15.600	15.400	15.450	15.450	339,657
2022-05-06	15.800	15.800	15.450	15.650	15.650	433,421
2022-05-05	15.900	16.100	15.800	16.000	16.000	121,304
2022-05-04	16.050	16.050	15.750	15.900	15.900	408,733
2022-05-03	16.100	16.100	16.000	16.100	16.100	179,751
2022-04-29	16.100	16.150	16.050	16.100	16.100	156,564
2022-04-28	16.050	16.200	16.050	16.150	16.150	66,351
2022-04-27	16.200	16.200	15.950	16.150	16.150	169,393
2022-04-26	16.200	16.400	16.150	16.250	16.250	156,837
2022-04-25	16.300	16.300	16.150	16.200	16.200	178,349
2022-04-22	16.300	16.350	16.300	16.350	16.350	94,909
2022-04-21	16.300	16.350	16.300	16.350	16.350	51,453
2022-04-20	16.300	16.350	16.250	16.350	16.350	119,446
2022-04-19	16.300	16.300	16.250	16.300	16.300	199,039
2022-04-18	16.400	16.400	16.300	16.300	16.300	158,983
2022-04-15	16.400	16.400	16.350	16.400	16.400	180,904
2022-04-14	16.450	16.450	16.400	16.450	16.450	100,160
2022-04-13	16.450	16.500	16.400	16.450	16.450	316,736
2022-04-12	16.450	16.500	16.400	16.450	16.450	181,385
2022-04-11	16.450	16.500	16.300	16.450	16.450	329,505
2022-04-08	16.450	16.500	16.300	16.450	16.450	357,538
2022-04-07	16.600	16.600	16.400	16.500	16.500	303,678
2022-04-06	16.650	16.650	16.500	16.600	16.600	215,793
2022-04-01	16.600	16.700	16.550	16.650	16.650	282,707
2022-03-31	16.650	16.700	16.650	16.650	16.650	120,882
2022-03-30	16.700	16.700	16.650	16.700	16.700	155,522
2022-03-29	16.750	16.750	16.650	16.700	16.700	170,650
2022-03-28	16.650	16.700	16.550	16.700	16.700	200,025
2022-03-25	16.700	16.700	16.600	16.650	16.650	120,188
2022-03-24	16.750	16.750	16.700	16.700	16.700	201,606
2022-03-23	16.700	16.850	16.700	16.800	16.800	228,874
2022-03-22	16.750	16.750	16.700	16.700	16.700	205,631
2022-03-21	16.750	16.750	16.650	16.750	16.750	251,500
2022-03-18	16.750	16.750	16.600	16.750	16.750	195,634
2022-03-17	16.700	16.800	16.650	16.800	16.800	297,331
2022-03-16	16.900	16.900	16.550	16.650	16.650	526,126
2022-03-15	17.550	17.550	16.400	16.900	16.900	1,461,063
2022-03-14	17.700	17.800	17.700	17.800	17.800	105,615
2022-03-11	17.700	17.900	17.700	17.800	17.800	62,840
2022-03-10	17.600	17.850	17.600	17.800	17.800	85,190
2022-03-09	17.500	17.650	17.450	17.600	17.600	190,799
2022-03-08	17.750	17.750	17.450	17.500	17.500	591,282
2022-03-07	17.850	17.850	17.750	17.800	17.800	369,275
2022-03-04	17.850	17.950	17.800	17.950	17.950	142,663
2022-03-03	17.950	17.950	17.900	17.900	17.900	253,990
2022-03-02	18.000	18.000	17.950	18.000	18.000	91,586
2022-03-01	17.900	18.000	17.900	18.000	18.000	141,813
2022-02-25	18.000	18.000	17.850	17.900	17.900	208,814
2022-02-24	18.050	18.050	17.900	17.950	17.950	277,770
2022-02-23	18.050	18.100	18.000	18.050	18.050	89,933
2022-02-22	18.100	18.100	18.000	18.050	18.050	206,694
2022-02-21	18.100	18.150	18.050	18.100	18.100	191,438
2022-02-18	18.200	18.200	18.000	18.150	18.150	115,199
2022-02-17	18.200	18.200	18.100	18.200	18.200	113,510

← NewerPage 19 of 21 · 1,222 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.