Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.500	52.500	50.500	50.700	50.700	709,836
2026-10-15	52.200	52.700	51.400	51.900	51.900	894,210
2026-10-14	52.500	52.600	51.800	52.100	52.100	326,010
2026-10-13	52.300	52.600	51.900	51.900	51.900	392,070
2026-10-12	52.400	52.500	51.400	52.400	52.400	394,670
2026-10-08	52.100	52.900	52.000	52.700	52.700	303,094
2026-10-07	51.900	52.200	51.500	52.000	52.000	212,400
2026-10-06	51.800	53.100	51.000	51.900	51.900	585,805
2026-10-05	51.100	51.500	50.400	51.200	51.200	376,736
2026-10-02	51.500	51.500	50.500	51.100	51.100	471,100
2026-10-01	52.100	52.100	51.000	51.500	51.500	289,048
2026-09-30	53.000	53.000	51.500	51.900	51.900	323,400
2026-09-29	52.500	52.800	52.300	52.700	52.700	251,738
2026-09-24	50.600	53.000	50.500	52.700	52.700	547,786
2026-09-23	50.300	52.200	50.300	51.200	51.200	417,478
2026-09-22	49.600	50.500	49.500	50.200	50.200	280,160
2026-09-21	50.200	50.200	49.300	49.550	49.550	246,000
2026-09-18	50.300	50.300	49.800	49.900	49.900	174,800
2026-09-17	49.150	49.700	49.000	49.550	49.550	128,418
2026-09-16	48.400	49.550	48.350	49.050	49.050	278,015
2026-09-15	49.250	49.700	48.350	48.400	48.400	313,020
2026-09-14	49.350	49.750	49.200	49.450	49.450	215,418
2026-09-11	49.300	50.100	49.150	49.850	49.850	305,045
2026-09-10	51.700	51.700	49.050	50.000	50.000	982,005
2026-09-09	52.100	52.400	51.100	52.400	52.400	203,100
2026-09-08	51.800	52.100	51.300	52.100	52.100	207,117
2026-09-07	52.700	52.700	51.600	51.800	51.800	358,080
2026-09-04	52.900	53.100	51.600	52.500	52.500	414,460
2026-09-03	52.400	53.200	52.300	52.900	52.900	313,189
2026-09-02	52.800	52.800	51.800	52.700	52.700	168,769
2026-09-01	51.900	52.500	51.800	52.500	52.500	197,049
2026-08-31	52.800	52.800	51.400	52.300	52.300	401,150
2026-08-28	52.600	53.600	52.200	52.500	52.500	522,962
2026-08-27	53.400	53.600	52.000	52.600	52.600	722,198
2026-08-26	53.700	53.900	52.700	53.200	53.200	617,883
2026-08-25	53.400	53.900	52.600	53.400	53.400	388,093
2026-08-24	54.800	55.300	52.900	53.400	53.400	823,392
2026-08-21	54.500	56.400	54.100	55.700	55.700	1,065,501
2026-08-20	54.200	54.200	52.600	54.200	54.200	588,516
2026-08-19	53.500	55.200	52.500	53.800	53.800	1,041,720
2026-08-18	52.000	54.500	51.500	54.200	54.200	1,726,448
2026-08-17	49.700	53.200	49.700	53.200	53.200	1,622,315
2026-08-14	48.800	49.950	48.000	48.450	48.450	1,420,372
2026-08-13	50.200	50.400	49.300	50.400	50.400	2,698,516
2026-08-12	43.650	46.000	43.650	45.900	45.900	965,103
2026-08-11	44.000	44.200	43.300	43.650	43.650	311,000
2026-08-10	43.650	44.600	43.150	44.450	44.450	715,874
2026-08-07	42.650	44.050	42.500	43.250	43.250	660,814
2026-08-06	42.150	42.400	41.900	42.400	42.400	313,463
2026-08-05	42.350	42.450	41.650	41.950	41.950	532,000
2026-08-04	42.500	42.750	42.000	42.250	42.250	393,144
2026-08-03	43.100	43.100	42.000	42.750	42.750	316,600
2026-07-31	43.300	43.850	42.650	42.900	42.900	409,470
2026-07-30	42.650	43.150	41.600	42.900	42.900	424,240
2026-07-29	43.500	43.500	41.200	42.350	42.350	581,051
2026-07-28	43.600	43.600	42.200	42.450	42.450	491,184
2026-07-27	43.850	44.200	42.850	43.600	43.600	475,317
2026-07-24	43.150	44.450	43.100	43.550	43.550	594,584
2026-07-23	42.450	43.150	42.000	43.150	43.150	295,883
2026-07-22	44.600	45.250	41.550	41.900	41.900	1,607,683

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	3.3000 TWD
2025-07-03	2.1500 TWD
2024-11-01	2.0000 TWD
2024-07-04	1.0000 TWD
2023-07-18	1.0000 TWD
2022-08-01	1.0216 TWD
2021-08-16	0.8000 TWD
2020-07-21	0.5194 TWD
2019-11-27	2.0000 TWD
2019-07-12	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.