Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	15.050	15.250	14.850	14.850	14.850	118,154
2025-05-05	14.850	15.100	14.700	14.800	14.800	469,035
2025-05-02	14.300	14.750	14.300	14.700	14.700	150,120
2025-04-30	14.200	14.400	14.100	14.300	14.300	134,562
2025-04-29	14.100	14.150	13.950	14.100	14.100	124,555
2025-04-28	14.000	14.000	13.850	14.000	14.000	139,939
2025-04-25	13.800	13.900	13.700	13.700	13.700	59,666
2025-04-24	13.750	13.800	13.600	13.650	13.650	39,058
2025-04-23	13.550	13.800	13.550	13.600	13.600	58,170
2025-04-22	13.100	13.550	13.100	13.350	13.350	76,694
2025-04-21	13.800	14.150	13.550	13.550	13.550	65,203
2025-04-18	13.700	14.000	13.700	13.800	13.800	96,187
2025-04-17	13.700	13.850	13.600	13.800	13.800	30,196
2025-04-16	13.900	13.900	13.750	13.750	13.750	73,355
2025-04-15	13.500	13.900	13.400	13.900	13.900	223,792
2025-04-14	13.300	13.500	13.100	13.200	13.200	282,059
2025-04-11	13.150	13.300	12.150	13.000	13.000	429,457
2025-04-10	12.950	12.950	12.950	12.950	12.950	113,977
2025-04-09	13.200	13.200	11.800	11.800	11.800	1,486,586
2025-04-08	12.900	13.750	12.900	13.100	13.100	1,603,342
2025-04-07	14.300	14.300	14.300	14.300	14.300	214,998
2025-04-02	15.700	15.850	15.600	15.850	15.850	124,752
2025-04-01	15.900	15.900	15.600	15.650	15.650	213,617
2025-03-31	15.950	15.950	15.450	15.500	15.500	319,278
2025-03-28	16.300	16.300	16.000	16.050	16.050	189,492
2025-03-27	16.250	16.350	16.200	16.300	16.300	132,827
2025-03-26	16.200	16.450	16.200	16.200	16.200	139,490
2025-03-25	16.350	16.350	16.150	16.200	16.200	68,433
2025-03-24	16.300	16.550	16.200	16.200	16.200	319,432
2025-03-21	16.550	16.750	16.100	16.200	16.200	414,784
2025-03-20	16.350	16.550	16.300	16.350	16.350	310,749
2025-03-19	16.550	16.650	16.300	16.350	16.350	241,292
2025-03-18	16.300	16.900	16.250	16.450	16.450	300,269
2025-03-17	16.100	16.300	16.000	16.150	16.150	109,458
2025-03-14	16.250	16.250	15.950	16.000	16.000	157,939
2025-03-13	16.250	16.350	16.050	16.150	16.150	118,110
2025-03-12	16.350	16.400	16.200	16.200	16.200	117,404
2025-03-11	16.300	16.350	16.150	16.250	16.250	76,908
2025-03-10	16.650	16.650	16.300	16.400	16.400	77,175
2025-03-07	16.700	16.700	16.500	16.500	16.500	71,557
2025-03-06	16.950	16.950	16.700	16.700	16.700	85,100
2025-03-05	16.450	16.750	16.450	16.650	16.650	71,973
2025-03-04	16.550	16.750	16.300	16.600	16.600	121,586
2025-03-03	16.650	16.700	16.450	16.550	16.550	109,672
2025-02-27	16.850	16.950	16.700	16.750	16.750	89,934
2025-02-26	17.050	17.050	16.800	16.850	16.850	111,538
2025-02-25	17.200	17.200	16.800	17.050	17.050	117,601
2025-02-24	17.200	17.550	17.100	17.200	17.200	338,498
2025-02-21	16.800	17.600	16.800	17.100	17.100	403,934
2025-02-20	16.650	16.900	16.650	16.750	16.750	225,741
2025-02-19	16.800	16.900	16.600	16.650	16.650	121,398
2025-02-18	16.300	16.950	16.250	16.750	16.750	239,266
2025-02-17	16.050	16.350	16.000	16.250	16.250	101,529
2025-02-14	15.950	16.100	15.950	16.000	16.000	100,354
2025-02-13	15.900	16.000	15.850	15.950	15.950	153,253
2025-02-12	16.050	16.150	15.900	15.900	15.900	237,273
2025-02-11	16.050	16.100	15.950	16.000	16.000	84,148
2025-02-10	15.850	16.300	15.800	16.050	16.050	215,260
2025-02-07	15.900	16.050	15.650	15.650	15.650	120,719
2025-02-06	15.850	15.900	15.650	15.900	15.900	66,506

← NewerPage 7 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.