Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	14.100	14.500	14.100	14.450	13.348	502,784
2023-08-04	14.300	14.300	14.000	14.200	13.117	306,640
2023-08-02	14.500	14.500	14.100	14.300	13.209	385,888
2023-08-01	14.500	14.650	14.400	14.500	13.394	823,920
2023-07-31	13.650	14.650	13.650	14.450	13.348	2,210,807
2023-07-28	13.550	13.600	13.450	13.600	12.563	117,840
2023-07-27	13.550	13.600	13.450	13.600	12.563	121,888
2023-07-26	13.400	13.600	13.350	13.400	12.378	156,109
2023-07-25	13.300	13.450	13.300	13.400	12.378	132,400
2023-07-24	13.400	13.400	13.300	13.350	12.332	94,501
2023-07-21	13.300	13.450	13.250	13.350	12.332	158,587
2023-07-20	13.150	13.300	13.150	13.300	12.286	156,360
2023-07-19	13.500	13.550	13.200	13.250	12.239	225,828
2023-07-18	13.600	13.600	13.400	13.500	12.470	522,424
2023-07-17	14.400	14.500	14.300	14.450	12.424	676,736
2023-07-14	14.250	14.400	14.250	14.350	12.338	396,004
2023-07-13	14.300	14.350	14.200	14.250	12.252	359,504
2023-07-12	14.250	14.350	14.150	14.250	12.252	320,876
2023-07-11	14.350	14.350	14.250	14.300	12.295	250,400
2023-07-10	14.400	14.400	14.250	14.300	12.295	315,406
2023-07-07	14.400	14.450	14.250	14.350	12.338	254,400
2023-07-06	14.450	14.500	14.250	14.350	12.338	520,000
2023-07-05	14.400	14.500	14.400	14.450	12.424	134,480
2023-07-04	14.450	14.450	14.300	14.400	12.381	190,476
2023-07-03	14.300	14.450	14.250	14.400	12.381	170,752
2023-06-30	14.300	14.400	14.200	14.300	12.295	162,400
2023-06-29	14.400	14.450	14.300	14.350	12.338	88,640
2023-06-28	14.400	14.400	14.200	14.350	12.338	85,715
2023-06-27	14.350	14.400	14.300	14.400	12.381	137,133
2023-06-26	14.400	14.400	14.250	14.350	12.338	175,370
2023-06-21	14.150	14.350	14.150	14.300	12.295	134,356
2023-06-20	14.250	14.250	14.100	14.200	12.209	172,243
2023-06-19	14.350	14.350	14.200	14.200	12.209	110,583
2023-06-16	14.250	14.250	14.100	14.250	12.252	233,436
2023-06-15	14.250	14.300	14.150	14.250	12.252	124,800
2023-06-14	14.300	14.300	14.200	14.250	12.252	134,657
2023-06-13	14.250	14.300	14.200	14.250	12.252	139,680
2023-06-12	14.300	14.300	14.150	14.250	12.252	194,900
2023-06-09	14.700	14.700	14.250	14.350	12.338	647,841
2023-06-08	14.600	14.800	14.550	14.650	12.596	348,268
2023-06-07	14.200	14.700	14.200	14.600	12.553	581,955
2023-06-06	14.300	14.400	14.150	14.200	12.209	119,840
2023-06-05	14.150	14.400	14.150	14.300	12.295	311,308
2023-06-02	14.100	14.200	14.000	14.150	12.166	232,800
2023-06-01	14.100	14.150	13.950	14.050	12.080	313,056
2023-05-31	14.050	14.150	14.050	14.100	12.123	185,684
2023-05-30	14.150	14.150	14.000	14.150	12.166	89,771
2023-05-29	14.100	14.150	14.100	14.100	12.123	216,657
2023-05-26	14.050	14.100	14.000	14.050	12.080	246,374
2023-05-25	14.000	14.100	14.000	14.050	12.080	250,880
2023-05-24	14.050	14.050	13.950	14.000	12.037	206,819
2023-05-23	14.000	14.150	14.000	14.050	12.080	265,600
2023-05-22	13.900	14.000	13.850	14.000	12.037	222,728
2023-05-19	13.950	13.950	13.800	13.850	11.908	275,283
2023-05-18	14.000	14.000	13.900	13.950	11.994	286,528
2023-05-17	13.900	14.050	13.850	13.950	11.994	507,088
2023-05-16	13.550	14.050	13.250	13.800	11.865	750,400
2023-05-15	13.250	13.700	13.250	13.450	11.564	723,571
2023-05-12	13.200	13.250	13.150	13.250	11.392	158,644
2023-05-11	13.500	13.500	13.150	13.150	11.306	310,332

← NewerPage 14 of 21 · 1,220 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.