Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.000	13.200	13.000	13.150	13.150	91,000
2025-07-29	13.000	13.050	12.950	13.000	13.000	106,001
2025-07-28	13.100	13.100	12.950	13.050	13.050	56,255
2025-07-25	13.150	13.150	12.950	13.100	13.100	85,896
2025-07-24	13.050	13.050	12.950	13.050	13.050	96,649
2025-07-23	13.000	13.050	12.950	13.000	13.000	242,708
2025-07-22	13.000	13.050	12.850	12.950	12.950	186,027
2025-07-21	13.100	13.200	13.000	13.000	13.000	82,000
2025-07-18	13.000	13.100	12.900	13.000	13.000	141,100
2025-07-17	13.000	13.050	12.950	12.950	12.950	109,100
2025-07-16	12.800	13.050	12.800	12.950	12.950	96,190
2025-07-15	12.950	13.100	12.800	12.850	12.850	238,373
2025-07-14	13.150	13.150	12.950	13.000	13.000	83,018
2025-07-11	13.100	13.350	13.100	13.150	13.150	80,383
2025-07-10	13.050	13.150	13.050	13.100	13.100	74,205
2025-07-09	13.000	13.200	13.000	13.150	13.150	57,000
2025-07-08	13.450	13.450	13.000	13.200	13.200	225,479
2025-07-07	13.500	13.500	13.400	13.400	13.400	26,000
2025-07-04	13.700	13.800	13.450	13.500	13.500	93,095
2025-07-03	13.500	13.750	13.500	13.700	13.700	75,595
2025-07-02	13.500	13.650	13.500	13.500	13.500	80,404
2025-07-01	13.450	14.050	13.450	13.650	13.650	114,479
2025-06-30	13.750	13.950	13.500	13.500	13.500	102,080
2025-06-27	14.000	14.200	13.800	14.000	14.000	81,198
2025-06-26	13.800	14.150	13.800	13.950	13.950	110,035
2025-06-25	13.800	13.800	13.550	13.800	13.800	49,100
2025-06-24	13.400	13.750	13.300	13.700	13.700	139,000
2025-06-23	13.600	13.600	13.100	13.350	13.350	196,184
2025-06-20	13.900	13.900	13.300	13.450	13.450	391,398
2025-06-19	14.250	14.250	13.800	13.900	13.900	354,000
2025-06-18	14.250	14.350	14.200	14.250	14.250	60,000
2025-06-17	14.300	14.400	14.150	14.400	14.400	84,037
2025-06-16	14.250	14.300	14.050	14.300	14.300	68,076
2025-06-13	14.450	14.450	14.300	14.300	14.300	125,191
2025-06-12	14.550	14.550	14.400	14.450	14.450	96,000
2025-06-11	14.650	14.650	14.500	14.550	14.550	55,000
2025-06-10	14.750	14.900	14.500	14.600	14.600	109,000
2025-06-09	14.750	14.900	14.600	14.650	14.650	156,000
2025-06-06	14.650	15.000	14.600	14.750	14.750	65,148
2025-06-05	14.550	14.650	14.400	14.600	14.600	117,148
2025-06-04	14.500	14.650	14.400	14.450	14.450	156,154
2025-06-03	14.550	14.650	14.400	14.400	14.400	94,000
2025-06-02	14.700	14.800	14.550	14.550	14.550	72,104
2025-05-29	15.000	15.000	14.750	14.800	14.800	60,028
2025-05-28	15.000	15.100	14.800	15.000	15.000	93,124
2025-05-27	14.950	15.050	14.850	14.900	14.900	93,000
2025-05-26	14.800	14.950	14.800	14.850	14.850	115,000
2025-05-23	14.550	14.750	14.550	14.650	14.650	54,035
2025-05-22	14.700	14.800	14.550	14.550	14.550	104,332
2025-05-21	14.800	14.800	14.700	14.750	14.750	27,400
2025-05-20	14.550	14.800	14.550	14.800	14.800	73,623
2025-05-19	14.800	14.800	14.450	14.550	14.550	217,004
2025-05-16	14.800	15.000	14.700	14.850	14.850	96,200
2025-05-15	14.900	14.950	14.700	14.750	14.750	88,879
2025-05-14	15.100	15.100	14.900	14.900	14.900	80,573
2025-05-13	14.850	15.100	14.850	15.100	15.100	50,054
2025-05-12	15.250	15.250	14.800	14.850	14.850	135,008
2025-05-09	14.800	15.000	14.600	15.000	15.000	132,000
2025-05-08	14.950	15.150	14.850	14.900	14.900	37,298
2025-05-07	14.800	14.950	14.800	14.950	14.950	54,000

← NewerPage 6 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.