Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.550	17.700	17.200	17.300	15.980	597,420
2024-01-24	17.250	17.700	17.250	17.600	16.258	1,299,185
2024-01-23	17.200	17.250	17.100	17.250	15.934	392,359
2024-01-22	17.150	17.450	16.900	17.200	15.888	1,014,584
2024-01-19	17.250	17.250	16.900	16.950	15.657	662,368
2024-01-18	16.950	17.250	16.950	17.250	15.934	607,360
2024-01-17	17.100	17.150	16.800	17.000	15.703	1,017,991
2024-01-16	17.200	17.300	16.950	17.000	15.703	941,815
2024-01-15	17.100	17.350	17.100	17.250	15.934	484,144
2024-01-12	17.350	17.500	17.100	17.100	15.796	646,400
2024-01-11	17.600	17.600	17.200	17.400	16.073	652,944
2024-01-10	17.650	17.700	17.300	17.300	15.980	1,043,542
2024-01-09	17.900	17.950	17.250	17.650	16.304	1,807,339
2024-01-08	18.000	18.100	17.700	17.900	16.535	979,016
2024-01-05	17.900	18.250	17.850	17.900	16.535	1,668,448
2024-01-04	18.000	18.050	17.550	17.700	16.350	1,598,863
2024-01-03	17.800	18.150	17.700	18.000	16.627	1,773,260
2024-01-02	17.400	18.300	17.400	17.950	16.581	5,897,836
2023-12-29	17.400	17.500	17.100	17.250	15.934	1,339,385
2023-12-28	16.950	17.600	16.850	17.300	15.980	2,901,766
2023-12-27	17.150	17.250	16.850	16.850	15.565	1,544,620
2023-12-26	17.250	17.350	17.100	17.100	15.796	1,309,840
2023-12-25	17.900	17.900	17.000	17.200	15.888	2,190,968
2023-12-22	18.000	18.000	17.700	17.800	16.442	1,624,236
2023-12-21	18.050	18.300	17.850	17.900	16.535	3,292,716
2023-12-20	18.500	18.500	17.950	18.050	16.673	6,999,404
2023-12-19	18.000	18.800	18.000	18.400	16.997	6,905,206
2023-12-18	18.100	18.550	17.500	18.500	17.089	5,898,528
2023-12-15	18.700	18.700	17.900	18.000	16.627	4,890,836
2023-12-14	18.000	18.900	17.650	18.700	17.274	14,263,588
2023-12-13	16.400	18.000	16.300	18.000	16.627	11,100,236
2023-12-12	15.900	16.800	15.450	16.400	15.149	2,625,000
2023-12-11	15.350	15.750	15.200	15.700	14.503	1,095,323
2023-12-08	15.200	15.400	15.200	15.300	14.133	381,442
2023-12-07	15.050	15.200	15.050	15.200	14.041	196,748
2023-12-06	15.100	15.150	15.050	15.150	13.994	223,090
2023-12-05	15.200	15.200	15.050	15.100	13.948	320,121
2023-12-04	15.250	15.250	15.150	15.200	14.041	244,567
2023-12-01	15.050	15.250	15.050	15.150	13.994	279,240
2023-11-30	15.100	15.150	15.050	15.100	13.948	285,676
2023-11-29	15.350	15.400	15.000	15.150	13.994	616,160
2023-11-28	15.300	15.400	15.200	15.250	14.087	454,400
2023-11-27	15.600	15.600	15.150	15.200	14.041	730,448
2023-11-24	15.600	15.600	15.300	15.450	14.272	1,016,640
2023-11-23	15.250	15.900	15.200	15.600	14.410	5,360,152
2023-11-22	14.400	15.600	14.400	15.250	14.087	3,157,607
2023-11-21	14.300	14.450	14.250	14.450	13.348	359,008
2023-11-20	14.150	14.300	14.100	14.300	13.209	254,800
2023-11-17	14.200	14.200	14.050	14.150	13.071	256,804
2023-11-16	14.200	14.200	14.000	14.150	13.071	104,928
2023-11-15	14.050	14.300	13.800	14.200	13.117	416,085
2023-11-14	14.000	14.150	13.900	14.050	12.978	402,684
2023-11-13	13.700	14.000	13.700	13.950	12.886	181,600
2023-11-10	13.900	13.900	13.700	13.750	12.701	138,530
2023-11-09	13.800	13.850	13.650	13.850	12.794	160,869
2023-11-08	13.750	13.800	13.650	13.800	12.747	110,403
2023-11-07	13.700	13.750	13.600	13.650	12.609	350,823
2023-11-06	13.800	13.800	13.650	13.750	12.701	380,800
2023-11-03	13.650	13.800	13.650	13.800	12.747	351,294
2023-11-02	13.600	13.750	13.600	13.650	12.609	285,608

← NewerPage 12 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.