Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	25.500	25.700	24.850	25.100	23.186	3,090,384
2024-05-02	24.500	25.950	24.400	25.500	23.555	4,875,302
2024-04-30	25.500	25.500	24.050	24.550	22.677	3,603,526
2024-04-29	24.700	25.900	24.450	25.450	23.509	4,439,676
2024-04-26	25.050	25.200	24.250	24.450	22.585	3,905,485
2024-04-25	25.100	25.750	24.750	24.900	23.001	3,310,479
2024-04-24	25.500	25.950	25.000	25.150	23.232	3,448,414
2024-04-23	25.650	26.800	24.550	25.150	23.232	6,103,212
2024-04-22	27.300	28.800	25.250	25.400	23.463	14,403,623
2024-04-19	28.800	29.500	26.100	27.000	24.941	14,777,661
2024-04-18	27.900	29.850	27.750	28.950	26.742	17,271,355
2024-04-17	25.000	27.150	25.000	27.150	25.079	8,004,660
2024-04-16	23.650	25.400	22.950	24.700	22.816	6,896,377
2024-04-15	22.700	25.250	22.550	23.650	21.846	5,401,798
2024-04-12	22.350	23.200	22.350	23.000	21.246	3,133,264
2024-04-11	22.650	22.800	21.900	22.650	20.922	3,214,128
2024-04-10	21.850	22.700	21.850	22.400	20.691	3,759,833
2024-04-09	21.700	21.950	21.400	21.600	19.953	2,945,902
2024-04-08	20.950	21.700	20.950	21.400	19.768	2,565,007
2024-04-03	21.300	21.300	20.700	21.000	19.398	1,543,557
2024-04-02	21.000	21.250	20.650	21.050	19.444	2,416,843
2024-04-01	20.750	21.050	20.000	20.950	19.352	4,282,754
2024-03-29	22.550	22.600	20.800	20.950	19.352	8,989,600
2024-03-28	22.000	23.200	21.550	22.900	21.153	19,512,803
2024-03-27	20.150	21.550	19.900	21.550	19.906	14,198,414
2024-03-26	19.500	19.700	19.100	19.600	18.105	1,869,280
2024-03-25	19.950	20.200	19.450	19.600	18.105	3,917,168
2024-03-22	20.100	20.300	19.550	19.700	18.197	2,476,037
2024-03-21	19.150	19.900	19.100	19.850	18.336	2,622,131
2024-03-20	18.950	19.200	18.550	19.200	17.736	2,118,788
2024-03-19	19.950	19.950	18.750	18.850	17.412	5,016,125
2024-03-18	20.450	20.550	19.800	20.100	18.567	3,138,787
2024-03-15	19.900	20.800	19.750	20.500	18.936	11,072,794
2024-03-14	19.750	20.150	19.350	19.350	17.874	2,313,211
2024-03-13	19.900	19.900	19.150	19.600	18.105	2,162,784
2024-03-12	19.700	20.000	19.600	19.750	18.244	3,184,437
2024-03-11	18.550	20.200	18.550	19.900	18.382	7,643,106
2024-03-08	18.950	19.000	17.900	18.400	16.997	2,274,484
2024-03-07	19.050	19.450	18.500	18.950	17.505	3,645,539
2024-03-06	18.150	19.350	17.900	18.800	17.366	8,837,862
2024-03-05	17.400	18.100	17.350	18.100	16.719	1,900,264
2024-03-04	17.550	17.700	17.350	17.400	16.073	798,880
2024-03-01	17.750	17.750	17.500	17.600	16.258	521,280
2024-02-29	17.900	17.950	17.650	17.700	16.350	550,919
2024-02-27	17.850	17.900	17.650	17.850	16.489	552,800
2024-02-26	17.500	17.950	17.500	17.800	16.442	528,576
2024-02-23	18.050	18.050	17.550	17.600	16.258	1,133,098
2024-02-22	18.200	18.400	17.850	17.950	16.581	1,787,552
2024-02-21	18.100	18.650	17.900	18.200	16.812	4,996,442
2024-02-20	18.300	18.300	17.750	17.800	16.442	1,232,885
2024-02-19	17.450	18.200	17.450	18.200	16.812	2,321,635
2024-02-16	17.400	17.600	17.350	17.450	16.119	748,025
2024-02-15	17.250	17.500	17.050	17.500	16.165	471,200
2024-02-05	17.600	17.800	17.200	17.250	15.934	1,156,815
2024-02-02	17.200	17.600	17.050	17.350	16.027	836,464
2024-02-01	17.200	17.250	17.050	17.050	15.750	517,464
2024-01-31	17.150	17.400	17.100	17.250	15.934	334,160
2024-01-30	17.500	17.500	17.200	17.200	15.888	361,736
2024-01-29	17.350	17.450	17.250	17.450	16.119	450,412
2024-01-26	17.300	17.500	17.200	17.300	15.980	305,358

← NewerPage 11 of 21 · 1,216 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.