Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13.600	13.750	13.600	13.650	12.609	285,608
2023-11-01	13.650	13.750	13.500	13.700	12.655	223,240
2023-10-31	13.450	13.600	13.400	13.500	12.470	163,200
2023-10-30	13.400	13.400	13.300	13.350	12.332	289,155
2023-10-27	13.350	13.400	13.200	13.400	12.378	314,035
2023-10-26	13.250	13.400	13.200	13.350	12.332	97,600
2023-10-25	13.300	13.300	13.200	13.250	12.239	124,375
2023-10-24	13.300	13.400	13.200	13.250	12.239	192,096
2023-10-23	13.450	13.500	13.300	13.300	12.286	83,356
2023-10-20	13.400	13.400	13.350	13.400	12.378	99,377
2023-10-19	13.450	13.450	13.400	13.450	12.424	80,800
2023-10-18	13.400	13.550	13.400	13.400	12.378	69,688
2023-10-17	13.750	13.800	13.350	13.450	12.424	604,291
2023-10-16	13.600	13.750	13.550	13.700	12.655	93,863
2023-10-13	13.600	13.650	13.450	13.600	12.563	252,166
2023-10-12	13.550	13.650	13.550	13.600	12.563	115,567
2023-10-11	13.750	13.750	13.500	13.600	12.563	250,640
2023-10-06	13.700	13.800	13.600	13.750	12.701	180,861
2023-10-05	13.750	13.800	13.600	13.700	12.655	457,818
2023-10-04	13.850	13.850	13.700	13.800	12.747	208,080
2023-10-03	13.900	13.950	13.850	13.850	12.794	85,792
2023-10-02	13.850	13.900	13.750	13.850	12.794	291,112
2023-09-28	13.850	14.100	13.850	13.900	12.840	105,600
2023-09-27	13.850	13.950	13.800	13.900	12.840	48,000
2023-09-26	13.800	13.900	13.800	13.900	12.840	52,848
2023-09-25	13.900	13.900	13.800	13.900	12.840	234,128
2023-09-22	13.800	13.950	13.800	13.950	12.886	72,060
2023-09-21	14.000	14.050	13.850	13.900	12.840	301,828
2023-09-20	14.050	14.200	14.000	14.100	13.025	285,760
2023-09-19	14.050	14.300	14.000	14.150	13.071	117,912
2023-09-18	14.100	14.100	14.050	14.050	12.978	112,944
2023-09-15	14.050	14.200	14.050	14.150	13.071	71,364
2023-09-14	14.100	14.200	14.100	14.100	13.025	357,800
2023-09-13	14.050	14.250	13.950	13.950	12.886	396,872
2023-09-12	13.850	14.000	13.850	13.950	12.886	253,312
2023-09-11	14.000	14.150	13.800	13.850	12.794	377,120
2023-09-08	14.100	14.150	14.000	14.000	12.932	322,196
2023-09-07	14.450	14.450	14.150	14.200	13.117	487,229
2023-09-06	14.600	14.650	14.400	14.550	13.440	275,618
2023-09-05	14.350	14.700	14.350	14.550	13.440	894,398
2023-09-04	14.200	14.400	14.200	14.300	13.209	451,360
2023-09-01	14.100	14.350	14.100	14.200	13.117	220,199
2023-08-31	14.050	14.200	14.000	14.100	13.025	187,077
2023-08-30	14.050	14.100	14.050	14.050	12.978	129,760
2023-08-29	14.050	14.100	14.050	14.050	12.978	48,640
2023-08-28	14.150	14.150	14.000	14.050	12.978	37,313
2023-08-25	14.050	14.150	14.000	14.150	13.071	126,400
2023-08-24	14.050	14.100	13.900	14.050	12.978	390,738
2023-08-23	14.000	14.150	13.950	13.950	12.886	617,120
2023-08-22	14.050	14.050	13.950	14.000	12.932	144,960
2023-08-21	14.200	14.200	14.000	14.050	12.978	138,099
2023-08-18	14.050	14.100	13.950	14.050	12.978	250,488
2023-08-17	13.950	14.100	13.850	14.050	12.978	216,080
2023-08-16	14.000	14.050	13.850	14.050	12.978	435,360
2023-08-15	14.000	14.100	13.950	14.000	12.932	397,536
2023-08-14	14.100	14.150	13.750	13.850	12.794	1,431,216
2023-08-11	14.150	14.150	14.000	14.100	13.025	196,192
2023-08-10	14.150	14.150	14.050	14.100	13.025	291,642
2023-08-09	14.400	14.400	14.150	14.250	13.163	118,400
2023-08-08	14.450	14.450	14.300	14.400	13.302	219,371

← NewerPage 13 of 21 · 1,217 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.