Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.200	13.200	13.050	13.050	13.050	143,193
2026-07-22	13.200	13.300	13.200	13.250	13.250	15,160
2026-07-21	13.100	13.250	13.050	13.250	13.250	120,348
2026-07-20	13.300	13.300	13.150	13.200	13.200	49,050
2026-07-17	13.550	13.650	13.050	13.200	13.200	196,080
2026-07-16	13.450	13.600	13.400	13.550	13.550	102,170
2026-07-15	13.300	13.300	13.100	13.300	13.300	106,033
2026-07-14	13.350	13.350	13.100	13.200	13.200	133,000
2026-07-13	13.200	13.250	13.050	13.200	13.200	109,950
2026-07-10	13.100	13.100	13.100	13.100	13.100	0
2026-07-09	13.150	13.250	13.050	13.100	13.100	55,000
2026-07-08	13.150	13.250	13.050	13.200	13.200	94,001
2026-07-07	13.550	13.550	13.300	13.300	13.300	91,173
2026-07-06	13.600	13.650	13.400	13.550	13.550	86,750
2026-07-03	13.300	13.700	13.300	13.600	13.600	102,235
2026-07-02	13.250	13.450	13.250	13.350	13.350	87,000
2026-07-01	13.150	13.300	13.050	13.200	13.200	88,235
2026-06-30	13.150	13.150	12.900	13.150	13.150	129,762
2026-06-29	13.200	13.250	13.000	13.100	13.100	241,500
2026-06-26	13.300	13.300	12.950	13.200	13.200	215,241
2026-06-25	13.150	13.400	13.150	13.400	13.400	129,000
2026-06-24	13.500	13.500	13.200	13.250	13.250	257,045
2026-06-23	13.700	13.700	13.350	13.450	13.450	285,235
2026-06-22	14.400	14.400	13.700	13.700	13.700	513,629
2026-06-18	14.250	14.700	14.250	14.550	14.550	374,372
2026-06-17	14.000	14.100	13.950	14.000	14.000	128,007
2026-06-16	13.650	14.000	13.550	13.950	13.950	280,738
2026-06-15	13.800	13.850	13.500	13.650	13.650	315,832
2026-06-12	13.650	14.250	13.600	13.800	13.800	503,642
2026-06-11	14.500	15.000	13.700	13.750	13.750	1,530,007
2026-06-10	12.950	14.300	12.950	14.300	14.300	846,862
2026-06-09	13.050	13.150	12.900	13.000	13.000	138,000
2026-06-08	12.600	13.250	12.600	13.100	13.100	175,036
2026-06-05	13.050	13.200	12.900	13.100	13.100	200,025
2026-06-04	12.500	13.250	12.500	13.000	13.000	380,439
2026-06-03	12.350	12.550	12.100	12.500	12.500	373,260
2026-06-02	12.250	12.400	12.150	12.350	12.350	210,000
2026-06-01	12.200	12.350	12.200	12.300	12.300	218,482
2026-05-29	12.400	12.450	12.300	12.350	12.350	169,274
2026-05-28	12.300	12.500	12.250	12.350	12.350	172,141
2026-05-27	12.400	12.400	12.100	12.300	12.300	218,479
2026-05-26	12.400	12.400	12.150	12.400	12.400	328,131
2026-05-25	12.800	12.800	12.400	12.450	12.450	484,543
2026-05-22	12.800	12.900	12.700	12.900	12.900	74,000
2026-05-21	12.800	12.800	12.500	12.750	12.750	178,023
2026-05-20	12.700	12.800	12.700	12.800	12.800	58,068
2026-05-19	12.750	12.850	12.700	12.700	12.700	49,336
2026-05-18	12.300	12.950	12.300	12.700	12.700	293,001
2026-05-15	13.050	13.150	12.650	12.650	12.650	354,687
2026-05-14	13.100	13.350	13.000	13.050	13.050	207,011
2026-05-13	13.000	13.250	13.000	13.150	13.150	102,000
2026-05-12	13.250	13.250	13.000	13.100	13.100	399,589
2026-05-11	13.450	13.450	13.200	13.200	13.200	379,043
2026-05-08	13.550	13.600	13.400	13.400	13.400	298,002
2026-05-07	13.450	13.600	13.400	13.550	13.550	293,284
2026-05-06	13.650	13.700	13.500	13.500	13.500	230,168
2026-05-05	13.500	13.550	13.350	13.500	13.500	231,298
2026-05-04	13.550	13.550	13.400	13.400	13.400	292,020
2026-04-30	13.600	13.650	13.500	13.500	13.500	147,091
2026-04-29	13.750	13.800	13.500	13.600	13.600	212,056

← NewerPage 2 of 5 · 244 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.