Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	25.300	25.800	24.450	24.450	23.552	4,448,512
2024-07-30	24.550	25.150	24.000	25.050	24.130	4,334,567
2024-07-29	24.500	25.750	23.850	24.350	23.456	3,496,623
2024-07-26	23.600	24.200	23.300	24.150	23.263	1,529,913
2024-07-23	23.000	23.750	23.000	23.500	22.637	1,175,200
2024-07-22	23.500	23.500	22.600	22.850	22.011	1,060,947
2024-07-19	23.700	23.850	23.000	23.450	22.589	1,682,235
2024-07-18	24.050	24.150	23.550	23.800	22.926	814,448
2024-07-17	24.000	24.250	23.650	24.000	23.119	1,581,100
2024-07-16	23.750	24.100	23.650	23.800	22.926	756,390
2024-07-15	23.500	24.150	23.500	23.750	22.878	1,984,428
2024-07-12	23.550	23.750	23.200	23.250	22.396	693,797
2024-07-11	23.500	23.700	23.150	23.550	22.685	1,621,066
2024-07-10	22.500	23.900	22.250	23.600	22.734	2,601,440
2024-07-09	23.150	23.150	22.100	22.250	21.433	1,821,817
2024-07-08	23.450	23.650	23.050	23.150	22.300	781,040
2024-07-05	23.500	23.600	23.100	23.450	22.589	630,414
2024-07-04	23.850	24.150	23.200	23.450	22.589	1,670,464
2024-07-03	23.900	24.550	23.650	24.350	22.493	2,297,896
2024-07-02	23.500	23.800	23.300	23.800	21.985	869,911
2024-07-01	23.300	23.600	23.200	23.500	21.708	762,824
2024-06-28	23.200	23.500	23.150	23.200	21.430	955,744
2024-06-27	24.100	24.300	23.350	23.350	21.569	2,131,360
2024-06-26	24.300	24.550	24.100	24.100	22.262	734,956
2024-06-25	24.350	24.500	24.000	24.400	22.539	729,912
2024-06-24	24.300	24.700	24.250	24.350	22.493	843,461
2024-06-21	24.400	24.550	24.200	24.300	22.447	601,197
2024-06-20	24.750	24.750	24.200	24.450	22.585	1,270,000
2024-06-19	24.400	24.900	24.200	24.700	22.816	1,642,074
2024-06-18	24.350	24.550	23.950	24.200	22.354	1,004,270
2024-06-17	24.900	24.900	24.300	24.300	22.447	1,133,054
2024-06-14	24.800	25.250	24.350	24.850	22.955	1,816,220
2024-06-13	23.850	24.900	23.600	24.700	22.816	3,128,845
2024-06-12	24.050	24.050	23.350	23.700	21.892	892,053
2024-06-11	24.400	24.450	23.650	23.850	22.031	1,611,536
2024-06-07	23.150	24.900	22.850	24.300	22.447	3,432,567
2024-06-06	23.500	23.500	22.650	23.150	21.384	1,594,813
2024-06-05	23.750	23.750	23.200	23.250	21.477	947,276
2024-06-04	23.750	23.900	23.350	23.650	21.846	762,330
2024-06-03	23.800	23.800	23.400	23.750	21.939	819,147
2024-05-31	23.200	24.100	23.200	23.750	21.939	1,593,604
2024-05-30	23.600	23.750	23.100	23.100	21.338	1,023,379
2024-05-29	23.450	23.800	23.000	23.550	21.754	1,785,616
2024-05-28	23.050	23.500	23.000	23.500	21.708	858,400
2024-05-27	23.050	23.250	22.850	23.050	21.292	622,955
2024-05-24	23.000	23.250	22.850	23.000	21.246	968,495
2024-05-23	23.800	23.800	23.200	23.200	21.430	1,323,656
2024-05-22	24.500	24.500	23.900	23.900	22.077	1,481,840
2024-05-21	25.000	25.000	24.350	24.550	22.677	1,186,129
2024-05-20	24.750	24.800	24.300	24.600	22.724	1,365,909
2024-05-17	24.100	24.800	24.100	24.550	22.677	2,183,059
2024-05-16	23.950	24.300	23.600	24.200	22.354	1,719,423
2024-05-15	23.700	24.300	23.600	23.800	21.985	3,217,831
2024-05-14	23.500	23.500	22.850	23.150	21.384	2,365,264
2024-05-13	23.600	23.850	23.100	23.550	21.754	1,446,511
2024-05-10	23.650	23.900	23.400	23.600	21.800	2,290,165
2024-05-09	24.000	24.400	23.700	23.850	22.031	1,992,672
2024-05-08	24.800	25.050	23.500	23.550	21.754	3,525,801
2024-05-07	25.500	25.950	24.350	24.900	23.001	3,704,775
2024-05-06	25.200	25.600	24.800	25.150	23.232	2,419,214

← NewerPage 10 of 21 · 1,219 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.