Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.250	13.250	13.200	13.250	13.250	47,544
2026-10-19	13.250	13.350	13.200	13.200	13.200	128,819
2026-10-16	13.450	13.500	13.250	13.250	13.250	52,295
2026-10-15	13.500	13.500	13.250	13.250	13.250	118,007
2026-10-14	13.400	13.600	13.400	13.450	13.450	91,000
2026-10-13	13.300	13.450	13.100	13.450	13.450	138,000
2026-10-12	13.350	13.450	13.300	13.300	13.300	235,000
2026-10-08	13.550	13.650	13.400	13.400	13.400	145,126
2026-10-07	13.750	13.750	13.500	13.600	13.600	246,229
2026-10-06	13.850	13.900	13.700	13.700	13.700	164,281
2026-10-05	14.000	14.200	13.950	13.950	13.950	154,684
2026-10-02	14.200	14.250	14.100	14.100	14.100	78,000
2026-10-01	14.200	14.300	14.100	14.300	14.300	56,298
2026-09-30	14.150	14.300	14.150	14.300	14.300	29,000
2026-09-29	14.200	14.200	14.000	14.050	14.050	155,000
2026-09-24	14.450	14.450	14.350	14.350	14.350	68,878
2026-09-23	14.550	14.550	14.400	14.450	14.450	85,000
2026-09-22	15.000	15.200	14.500	14.550	14.550	172,368
2026-09-21	14.900	15.000	14.800	14.800	14.800	44,047
2026-09-18	15.000	15.500	14.700	14.900	14.900	221,100
2026-09-17	14.400	14.450	14.200	14.350	14.350	52,000
2026-09-16	14.050	14.400	14.050	14.400	14.400	63,106
2026-09-15	14.350	14.350	14.050	14.050	14.050	93,065
2026-09-14	14.450	14.450	14.300	14.350	14.350	33,061
2026-09-11	14.600	14.750	14.400	14.450	14.450	145,060
2026-09-10	14.900	14.900	14.650	14.650	14.650	80,093
2026-09-09	14.850	14.850	14.800	14.800	14.800	31,287
2026-09-08	14.850	15.000	14.850	14.950	14.950	45,000
2026-09-07	14.950	15.000	14.650	14.900	14.900	133,132
2026-09-04	14.950	15.000	14.750	14.950	14.950	113,773
2026-09-03	14.700	15.100	14.700	14.950	14.950	136,000
2026-09-02	15.200	15.300	14.650	14.850	14.850	277,335
2026-09-01	15.350	15.500	15.200	15.250	15.250	121,999
2026-08-31	15.450	15.450	15.200	15.400	15.400	130,174
2026-08-28	15.350	15.600	15.350	15.400	15.400	82,000
2026-08-27	15.700	15.700	15.350	15.350	15.350	200,621
2026-08-26	14.900	15.550	14.800	15.500	15.500	433,752
2026-08-25	14.500	14.750	14.500	14.750	14.750	84,100
2026-08-24	14.850	14.850	14.600	14.650	14.650	66,777
2026-08-21	14.900	15.000	14.650	14.800	14.800	115,330
2026-08-20	14.150	14.800	14.150	14.800	14.800	355,330
2026-08-19	14.150	14.300	14.100	14.150	14.150	129,000
2026-08-18	14.150	14.350	14.100	14.150	14.150	154,006
2026-08-17	13.750	14.400	13.750	14.300	14.300	247,138
2026-08-14	13.700	13.800	13.700	13.700	13.700	87,336
2026-08-13	13.600	13.700	13.500	13.700	13.700	64,000
2026-08-12	13.500	13.650	13.500	13.550	13.550	47,037
2026-08-11	13.850	13.900	13.500	13.500	13.500	110,594
2026-08-10	13.500	13.900	13.400	13.650	13.650	319,405
2026-08-07	12.950	13.000	12.900	13.000	13.000	65,021
2026-08-06	13.100	13.100	12.900	12.950	12.950	127,152
2026-08-05	13.150	13.200	13.050	13.100	13.100	91,010
2026-08-04	13.100	13.250	12.900	13.250	13.250	108,235
2026-08-03	12.950	13.150	12.950	13.050	13.050	77,235
2026-07-31	13.050	13.150	12.900	13.000	13.000	78,605
2026-07-30	13.100	13.100	12.850	13.050	13.050	141,000
2026-07-29	13.350	13.350	12.900	13.100	13.100	210,550
2026-07-28	13.200	13.200	13.000	13.150	13.150	162,668
2026-07-27	13.200	13.300	13.200	13.300	13.300	52,148
2026-07-24	13.050	13.200	13.050	13.200	13.200	80,000

Page 1 of 3 · 126 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.