Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.100	15.100	14.850	14.850	14.850	67,000
2025-10-22	14.900	15.150	14.900	15.050	15.050	58,693
2025-10-21	14.900	14.950	14.800	14.850	14.850	91,100
2025-10-20	14.800	14.950	14.600	14.800	14.800	84,007
2025-10-17	15.200	15.200	14.800	14.850	14.850	138,690
2025-10-16	15.050	15.500	14.900	15.150	15.150	157,793
2025-10-15	14.950	15.200	14.750	15.000	15.000	71,014
2025-10-14	15.300	15.300	14.700	14.900	14.900	138,125
2025-10-13	14.750	15.100	14.550	14.900	14.900	193,034
2025-10-09	15.650	15.650	15.300	15.300	15.300	79,000
2025-10-08	15.350	15.500	15.050	15.350	15.350	83,100
2025-10-07	15.050	15.250	14.700	15.250	15.250	164,513
2025-10-03	15.300	15.300	15.000	15.050	15.050	182,863
2025-10-02	15.200	15.300	15.100	15.300	15.300	85,120
2025-10-01	15.250	15.350	15.100	15.150	15.150	76,483
2025-09-30	15.200	15.350	15.000	15.350	15.350	133,479
2025-09-29	15.100	15.100	15.100	15.100	15.100	0
2025-09-26	15.350	15.550	15.100	15.100	15.100	235,129
2025-09-25	16.000	16.250	15.600	15.600	15.600	566,992
2025-09-24	16.100	16.400	15.950	16.100	16.100	167,000
2025-09-23	16.200	16.300	15.950	16.100	16.100	281,486
2025-09-22	16.650	16.650	16.150	16.200	16.200	398,476
2025-09-19	17.300	17.300	16.650	16.650	16.650	513,114
2025-09-18	17.500	17.850	17.350	17.500	17.500	451,168
2025-09-17	17.700	17.850	17.300	17.450	17.450	873,375
2025-09-16	16.650	18.050	16.650	17.850	17.850	2,549,321
2025-09-15	16.500	16.500	16.200	16.450	16.450	238,525
2025-09-12	16.300	17.000	16.200	16.450	16.450	401,326
2025-09-11	16.000	16.250	15.800	16.150	16.150	477,150
2025-09-10	17.100	17.100	16.200	16.250	16.250	631,507
2025-09-09	16.900	17.850	16.800	17.100	17.100	1,058,614
2025-09-08	17.500	17.850	16.650	16.950	16.950	3,116,411
2025-09-05	17.500	17.500	17.400	17.500	17.500	4,198,905
2025-09-04	14.600	15.950	14.600	15.950	15.950	602,781
2025-09-03	14.150	14.850	14.000	14.500	14.500	249,000
2025-09-02	13.900	14.150	13.850	14.150	14.150	170,008
2025-09-01	13.850	14.150	13.850	13.950	13.950	82,810
2025-08-29	14.000	14.100	13.900	13.900	13.900	37,200
2025-08-28	13.900	13.950	13.700	13.950	13.950	129,100
2025-08-27	13.900	14.000	13.750	13.750	13.750	196,759
2025-08-26	14.100	14.300	13.950	13.950	13.950	113,209
2025-08-25	14.200	14.350	14.050	14.150	14.150	183,474
2025-08-22	13.950	14.300	13.900	14.200	14.200	118,000
2025-08-21	14.000	14.200	14.000	14.000	14.000	89,000
2025-08-20	13.500	14.550	13.500	13.950	13.950	170,025
2025-08-19	13.350	13.700	13.300	13.550	13.550	45,140
2025-08-18	13.250	13.400	13.150	13.350	13.350	563,336
2025-08-15	13.300	13.350	13.250	13.250	13.250	64,298
2025-08-14	13.250	13.300	13.200	13.300	13.300	61,688
2025-08-13	13.250	13.300	13.200	13.200	13.200	141,096
2025-08-12	13.100	13.350	13.100	13.200	13.200	57,337
2025-08-11	13.200	13.350	13.200	13.200	13.200	57,527
2025-08-08	13.300	13.350	13.300	13.300	13.300	78,307
2025-08-07	13.350	13.400	13.250	13.400	13.400	79,788
2025-08-06	13.300	13.400	13.250	13.350	13.350	105,039
2025-08-05	13.200	13.450	13.200	13.300	13.300	83,077
2025-08-04	13.050	13.250	13.000	13.200	13.200	203,000
2025-08-01	13.050	13.100	13.000	13.050	13.050	193,806
2025-07-31	13.150	13.150	13.050	13.100	13.100	66,989
2025-07-30	13.000	13.200	13.000	13.150	13.150	91,000

← NewerPage 5 of 21 · 1,220 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.