Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.150	15.200	15.050	15.050	15.050	135,538
2026-01-19	15.100	15.300	15.000	15.150	15.150	321,100
2026-01-16	15.450	15.450	15.150	15.150	15.150	195,638
2026-01-15	15.450	15.550	15.100	15.250	15.250	365,679
2026-01-14	15.400	15.500	15.300	15.450	15.450	139,010
2026-01-13	15.450	15.450	15.200	15.250	15.250	218,123
2026-01-12	15.600	15.600	15.400	15.450	15.450	223,000
2026-01-09	15.550	15.650	15.400	15.600	15.600	133,112
2026-01-08	15.500	15.550	15.150	15.350	15.350	518,415
2026-01-07	15.550	15.650	15.500	15.550	15.550	177,488
2026-01-06	15.800	15.800	15.600	15.650	15.650	95,693
2026-01-05	16.500	16.500	15.750	15.800	15.800	379,272
2026-01-02	16.700	17.150	16.350	16.350	16.350	759,500
2025-12-31	16.150	16.600	16.150	16.500	16.500	377,855
2025-12-30	16.150	16.150	16.000	16.100	16.100	126,395
2025-12-29	15.650	16.200	15.650	16.150	16.150	787,505
2025-12-26	15.400	15.650	15.300	15.650	15.650	240,005
2025-12-24	15.450	15.700	15.350	15.400	15.400	516,000
2025-12-23	16.000	16.000	15.450	15.450	15.450	422,772
2025-12-22	15.500	16.050	15.400	16.000	16.000	607,000
2025-12-19	15.000	15.550	15.000	15.400	15.400	341,000
2025-12-18	15.050	15.050	14.900	15.000	15.000	91,000
2025-12-17	15.050	15.050	14.850	14.850	14.850	83,177
2025-12-16	14.850	15.050	14.300	15.050	15.050	326,131
2025-12-15	14.950	15.050	14.800	14.850	14.850	69,058
2025-12-12	14.700	14.900	14.650	14.900	14.900	59,460
2025-12-11	15.050	15.050	14.650	14.650	14.650	85,017
2025-12-10	15.000	15.000	14.800	14.950	14.950	104,000
2025-12-09	15.150	15.150	15.000	15.000	15.000	90,178
2025-12-08	15.250	15.250	14.950	15.150	15.150	122,485
2025-12-05	15.300	15.500	15.000	15.300	15.300	176,013
2025-12-04	15.250	15.350	15.250	15.250	15.250	54,000
2025-12-03	15.500	15.500	15.150	15.250	15.250	175,475
2025-12-02	15.300	15.350	15.100	15.200	15.200	87,000
2025-12-01	15.200	16.200	15.200	15.200	15.200	491,867
2025-11-28	14.700	15.300	14.700	15.200	15.200	208,136
2025-11-27	14.500	14.800	14.500	14.750	14.750	111,802
2025-11-26	14.450	14.650	14.450	14.600	14.600	91,135
2025-11-25	14.400	14.550	14.400	14.500	14.500	54,000
2025-11-24	14.300	14.650	14.300	14.400	14.400	80,664
2025-11-21	14.450	14.550	14.250	14.300	14.300	80,000
2025-11-20	14.350	14.550	14.250	14.550	14.550	118,334
2025-11-19	14.450	14.700	14.350	14.400	14.400	40,726
2025-11-18	14.700	14.700	14.300	14.500	14.500	85,105
2025-11-17	14.800	14.900	14.550	14.600	14.600	107,250
2025-11-14	14.750	14.800	14.600	14.700	14.700	56,149
2025-11-13	14.750	14.950	14.700	14.800	14.800	81,059
2025-11-12	14.650	14.900	14.600	14.900	14.900	64,621
2025-11-11	14.550	14.700	14.500	14.550	14.550	82,050
2025-11-10	14.600	14.950	14.550	14.550	14.550	83,051
2025-11-07	14.750	14.750	14.400	14.600	14.600	119,165
2025-11-06	14.450	14.700	14.400	14.650	14.650	146,218
2025-11-05	14.400	14.400	14.050	14.300	14.300	228,000
2025-11-04	14.700	14.700	14.400	14.400	14.400	180,080
2025-11-03	14.800	14.900	14.700	14.700	14.700	92,349
2025-10-31	14.950	14.950	14.700	14.800	14.800	164,069
2025-10-30	14.800	15.000	14.800	14.950	14.950	112,422
2025-10-29	14.850	15.000	14.750	14.800	14.800	102,000
2025-10-28	14.950	15.000	14.850	14.850	14.850	122,877
2025-10-27	15.050	15.150	14.850	14.950	14.950	114,149

← NewerPage 4 of 21 · 1,216 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.