Chainqui Construction Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 15.500 | 15.750 | 15.500 | 15.550 | 15.550 | 70,839 |
| 2025-02-04 | 15.550 | 15.650 | 15.450 | 15.500 | 15.500 | 72,893 |
| 2025-02-03 | 15.750 | 15.750 | 15.350 | 15.500 | 15.500 | 142,558 |
| 2025-01-22 | 15.750 | 15.750 | 15.550 | 15.750 | 15.750 | 88,809 |
| 2025-01-21 | 16.000 | 16.000 | 15.550 | 15.750 | 15.750 | 115,311 |
| 2025-01-20 | 15.500 | 16.050 | 15.350 | 15.700 | 15.700 | 126,613 |
| 2025-01-17 | 15.350 | 15.550 | 15.350 | 15.500 | 15.500 | 88,635 |
| 2025-01-16 | 15.650 | 15.650 | 15.500 | 15.600 | 15.600 | 141,446 |
| 2025-01-15 | 15.250 | 15.600 | 15.200 | 15.450 | 15.450 | 110,863 |
| 2025-01-14 | 15.400 | 15.450 | 15.100 | 15.350 | 15.350 | 204,965 |
| 2025-01-13 | 15.350 | 15.450 | 14.900 | 15.450 | 15.450 | 277,908 |
| 2025-01-10 | 15.500 | 15.500 | 15.050 | 15.250 | 15.250 | 349,847 |
| 2025-01-09 | 15.450 | 15.800 | 15.450 | 15.450 | 15.450 | 206,439 |
| 2025-01-08 | 15.800 | 15.800 | 15.450 | 15.550 | 15.550 | 200,522 |
| 2025-01-07 | 16.300 | 16.300 | 15.700 | 15.800 | 15.800 | 250,102 |
| 2025-01-06 | 16.200 | 16.350 | 15.750 | 16.100 | 16.100 | 266,110 |
| 2025-01-03 | 16.250 | 16.250 | 16.100 | 16.100 | 16.100 | 98,680 |
| 2025-01-02 | 16.200 | 16.400 | 16.100 | 16.200 | 16.200 | 173,731 |
| 2024-12-31 | 16.450 | 16.450 | 16.050 | 16.150 | 16.150 | 238,848 |
| 2024-12-30 | 16.700 | 16.700 | 16.300 | 16.450 | 16.450 | 112,784 |
| 2024-12-27 | 16.850 | 16.900 | 16.450 | 16.450 | 16.450 | 122,752 |
| 2024-12-26 | 16.600 | 16.700 | 16.400 | 16.500 | 16.500 | 156,833 |
| 2024-12-25 | 16.750 | 16.800 | 16.550 | 16.650 | 16.650 | 113,182 |
| 2024-12-24 | 16.700 | 16.900 | 16.400 | 16.500 | 16.500 | 148,040 |
| 2024-12-23 | 16.900 | 16.950 | 16.600 | 16.750 | 16.750 | 158,069 |
| 2024-12-20 | 16.300 | 16.700 | 16.300 | 16.350 | 16.350 | 184,551 |
| 2024-12-19 | 16.600 | 16.750 | 16.100 | 16.250 | 16.250 | 267,308 |
| 2024-12-18 | 16.700 | 16.850 | 16.600 | 16.600 | 16.600 | 92,646 |
| 2024-12-17 | 17.550 | 17.550 | 16.700 | 16.750 | 16.750 | 92,827 |
| 2024-12-16 | 16.950 | 17.050 | 16.700 | 16.800 | 16.800 | 96,693 |
| 2024-12-13 | 16.950 | 17.000 | 16.700 | 16.750 | 16.750 | 157,808 |
| 2024-12-12 | 16.950 | 17.200 | 16.900 | 16.950 | 16.950 | 116,298 |
| 2024-12-11 | 17.000 | 17.100 | 16.950 | 16.950 | 16.950 | 81,073 |
| 2024-12-10 | 17.000 | 17.050 | 16.850 | 17.050 | 17.050 | 157,324 |
| 2024-12-09 | 17.550 | 17.650 | 16.950 | 16.950 | 16.950 | 314,580 |
| 2024-12-06 | 17.200 | 17.650 | 17.150 | 17.500 | 17.500 | 168,295 |
| 2024-12-05 | 17.200 | 17.250 | 17.000 | 17.150 | 17.150 | 55,438 |
| 2024-12-04 | 17.200 | 17.400 | 16.950 | 17.050 | 17.050 | 123,261 |
| 2024-12-03 | 17.100 | 17.250 | 16.900 | 17.150 | 17.150 | 202,502 |
| 2024-12-02 | 17.500 | 17.500 | 17.050 | 17.050 | 17.050 | 155,737 |
| 2024-11-29 | 17.050 | 17.500 | 16.950 | 17.200 | 17.200 | 151,791 |
| 2024-11-28 | 17.250 | 17.250 | 17.000 | 17.100 | 17.100 | 78,221 |
| 2024-11-27 | 18.000 | 18.000 | 17.300 | 17.300 | 17.300 | 145,871 |
| 2024-11-26 | 18.750 | 18.750 | 17.600 | 17.900 | 17.900 | 172,360 |
| 2024-11-25 | 17.750 | 18.100 | 17.500 | 18.050 | 18.050 | 371,445 |
| 2024-11-22 | 17.750 | 17.750 | 17.550 | 17.750 | 17.750 | 108,734 |
| 2024-11-21 | 17.000 | 17.800 | 17.000 | 17.550 | 17.550 | 212,458 |
| 2024-11-20 | 17.300 | 17.450 | 16.950 | 17.000 | 17.000 | 146,142 |
| 2024-11-19 | 16.950 | 17.250 | 16.700 | 17.200 | 17.200 | 279,828 |
| 2024-11-18 | 16.950 | 17.100 | 16.600 | 16.750 | 16.750 | 373,475 |
| 2024-11-15 | 16.650 | 17.450 | 16.650 | 17.050 | 17.050 | 466,365 |
| 2024-11-14 | 17.500 | 17.850 | 16.800 | 16.800 | 16.800 | 470,887 |
| 2024-11-13 | 17.700 | 18.000 | 17.500 | 17.500 | 17.500 | 191,632 |
| 2024-11-12 | 18.100 | 18.150 | 17.800 | 17.850 | 17.850 | 185,871 |
| 2024-11-11 | 18.050 | 18.400 | 18.050 | 18.300 | 18.300 | 116,418 |
| 2024-11-08 | 18.450 | 18.750 | 18.200 | 18.200 | 18.200 | 269,817 |
| 2024-11-07 | 18.500 | 18.750 | 18.500 | 18.600 | 18.600 | 101,174 |
| 2024-11-06 | 18.550 | 18.650 | 18.300 | 18.500 | 18.500 | 147,315 |
| 2024-11-05 | 18.550 | 18.750 | 18.500 | 18.550 | 18.550 | 81,112 |
| 2024-11-04 | 18.750 | 18.900 | 18.400 | 18.450 | 18.450 | 113,683 |
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.