Chainqui Construction Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 18.200 | 18.950 | 18.200 | 18.900 | 18.900 | 151,981 |
| 2024-10-30 | 18.400 | 18.500 | 18.300 | 18.300 | 18.300 | 111,694 |
| 2024-10-29 | 18.600 | 18.650 | 18.300 | 18.400 | 18.400 | 182,352 |
| 2024-10-28 | 18.500 | 18.850 | 18.450 | 18.750 | 18.750 | 146,643 |
| 2024-10-25 | 18.450 | 18.600 | 18.200 | 18.500 | 18.500 | 250,078 |
| 2024-10-24 | 18.800 | 18.850 | 18.450 | 18.450 | 18.450 | 361,178 |
| 2024-10-23 | 18.750 | 18.950 | 18.750 | 18.850 | 18.850 | 130,205 |
| 2024-10-22 | 18.850 | 18.900 | 18.550 | 18.750 | 18.750 | 318,580 |
| 2024-10-21 | 19.000 | 19.050 | 18.700 | 18.850 | 18.850 | 412,119 |
| 2024-10-18 | 19.150 | 19.200 | 18.900 | 19.000 | 19.000 | 194,612 |
| 2024-10-17 | 19.050 | 19.400 | 19.050 | 19.150 | 19.150 | 159,091 |
| 2024-10-16 | 19.000 | 19.250 | 18.950 | 19.100 | 19.100 | 208,333 |
| 2024-10-15 | 19.300 | 19.550 | 18.950 | 19.050 | 19.050 | 201,708 |
| 2024-10-14 | 19.000 | 19.350 | 19.000 | 19.300 | 19.300 | 159,751 |
| 2024-10-11 | 19.400 | 19.500 | 19.000 | 19.000 | 19.000 | 325,712 |
| 2024-10-09 | 19.650 | 19.850 | 19.350 | 19.350 | 19.350 | 216,692 |
| 2024-10-08 | 19.500 | 19.600 | 19.200 | 19.450 | 19.450 | 209,551 |
| 2024-10-07 | 19.250 | 19.850 | 19.200 | 19.650 | 19.650 | 141,411 |
| 2024-10-04 | 19.650 | 19.650 | 19.050 | 19.250 | 19.250 | 422,461 |
| 2024-10-01 | 19.950 | 19.950 | 19.600 | 19.700 | 19.700 | 241,238 |
| 2024-09-30 | 19.750 | 20.050 | 19.600 | 20.000 | 20.000 | 173,071 |
| 2024-09-27 | 20.400 | 20.400 | 19.950 | 20.100 | 20.100 | 167,297 |
| 2024-09-26 | 20.300 | 20.350 | 19.950 | 20.000 | 20.000 | 244,824 |
| 2024-09-25 | 20.150 | 20.650 | 20.000 | 20.100 | 20.100 | 509,522 |
| 2024-09-24 | 19.900 | 20.150 | 19.400 | 19.900 | 19.900 | 839,510 |
| 2024-09-23 | 19.500 | 19.550 | 18.600 | 19.350 | 19.350 | 2,198,619 |
| 2024-09-20 | 21.350 | 21.800 | 20.650 | 20.650 | 20.650 | 1,726,903 |
| 2024-09-19 | 22.300 | 22.900 | 22.300 | 22.900 | 22.900 | 192,055 |
| 2024-09-18 | 22.500 | 22.700 | 22.100 | 22.250 | 22.250 | 131,596 |
| 2024-09-16 | 22.150 | 22.550 | 22.150 | 22.300 | 22.300 | 179,311 |
| 2024-09-13 | 21.600 | 22.350 | 21.600 | 22.300 | 22.300 | 231,570 |
| 2024-09-12 | 21.650 | 21.850 | 21.400 | 21.500 | 21.500 | 482,478 |
| 2024-09-11 | 21.950 | 22.100 | 21.450 | 21.450 | 21.450 | 383,793 |
| 2024-09-10 | 22.750 | 22.950 | 21.900 | 21.950 | 21.950 | 418,767 |
| 2024-09-09 | 22.500 | 22.800 | 22.300 | 22.550 | 22.550 | 425,385 |
| 2024-09-06 | 22.900 | 23.250 | 22.700 | 23.150 | 23.150 | 334,547 |
| 2024-09-05 | 24.300 | 24.300 | 22.750 | 23.050 | 23.050 | 299,284 |
| 2024-09-04 | 23.000 | 23.450 | 22.250 | 23.100 | 23.100 | 564,375 |
| 2024-09-03 | 24.250 | 24.250 | 23.700 | 23.750 | 23.750 | 260,552 |
| 2024-09-02 | 24.500 | 24.550 | 23.850 | 24.150 | 24.150 | 520,590 |
| 2024-08-30 | 23.900 | 24.450 | 23.650 | 24.100 | 24.100 | 443,060 |
| 2024-08-29 | 23.500 | 23.950 | 23.400 | 23.700 | 23.700 | 305,735 |
| 2024-08-28 | 23.450 | 24.000 | 23.250 | 23.500 | 23.500 | 335,497 |
| 2024-08-27 | 23.350 | 23.600 | 23.200 | 23.400 | 23.400 | 445,067 |
| 2024-08-26 | 23.900 | 24.400 | 23.350 | 23.350 | 23.350 | 540,846 |
| 2024-08-23 | 24.500 | 24.500 | 23.850 | 23.950 | 23.950 | 523,701 |
| 2024-08-22 | 25.000 | 25.000 | 23.850 | 24.500 | 24.500 | 1,182,187 |
| 2024-08-21 | 25.200 | 25.300 | 24.150 | 25.000 | 25.000 | 847,495 |
| 2024-08-20 | 26.350 | 26.450 | 25.100 | 25.300 | 25.300 | 1,208,683 |
| 2024-08-19 | 26.700 | 26.950 | 26.300 | 26.350 | 26.350 | 1,021,923 |
| 2024-08-16 | 26.700 | 27.200 | 26.050 | 26.350 | 26.350 | 1,689,658 |
| 2024-08-15 | 24.800 | 26.500 | 24.800 | 26.300 | 26.300 | 2,496,693 |
| 2024-08-14 | 24.550 | 24.800 | 24.250 | 24.800 | 24.800 | 767,475 |
| 2024-08-13 | 24.550 | 24.550 | 23.850 | 24.250 | 24.250 | 613,113 |
| 2024-08-12 | 24.500 | 25.000 | 24.050 | 24.100 | 24.100 | 733,226 |
| 2024-08-09 | 24.450 | 24.750 | 24.000 | 24.150 | 24.150 | 867,713 |
| 2024-08-08 | 23.800 | 25.100 | 23.700 | 23.950 | 23.950 | 2,958,251 |
| 2024-08-07 | 22.250 | 23.300 | 21.650 | 23.300 | 23.300 | 833,889 |
| 2024-08-06 | 23.000 | 23.400 | 20.650 | 21.200 | 21.200 | 1,761,532 |
| 2024-08-05 | 24.800 | 24.800 | 22.850 | 22.850 | 22.850 | 2,598,413 |
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.