Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	13.200	13.300	13.150	13.200	11.349	219,387
2023-05-09	13.250	13.250	13.100	13.100	11.263	86,880
2023-05-08	13.150	13.250	13.100	13.200	11.349	141,336
2023-05-05	13.150	13.250	13.100	13.100	11.263	110,326
2023-05-04	13.100	13.200	13.000	13.150	11.306	119,531
2023-05-03	13.100	13.200	13.050	13.100	11.263	62,400
2023-05-02	12.950	13.150	12.950	13.100	11.263	149,600
2023-04-28	12.900	13.050	12.900	13.000	11.177	140,800
2023-04-27	12.850	12.900	12.850	12.850	11.048	64,463
2023-04-26	12.750	12.900	12.750	12.850	11.048	117,710
2023-04-25	12.850	12.900	12.750	12.750	10.962	159,329
2023-04-24	12.850	12.950	12.750	12.900	11.091	480,801
2023-04-21	13.100	13.100	12.750	12.900	11.091	312,000
2023-04-20	13.150	13.300	12.900	12.950	11.134	228,000
2023-04-19	13.150	13.250	13.050	13.100	11.263	179,863
2023-04-18	13.350	13.350	13.200	13.200	11.349	107,383
2023-04-17	13.050	13.400	13.050	13.300	11.435	417,600
2023-04-14	13.100	13.150	12.950	13.050	11.220	203,200
2023-04-13	13.100	13.100	13.000	13.050	11.220	209,600
2023-04-12	13.000	13.150	13.000	13.100	11.263	154,480
2023-04-11	12.900	13.050	12.900	13.050	11.220	200,437
2023-04-10	12.900	12.950	12.850	12.900	11.091	165,869
2023-04-07	12.850	12.900	12.750	12.850	11.048	85,624
2023-04-06	12.800	12.900	12.750	12.850	11.048	336,494
2023-03-31	12.950	12.950	12.700	12.800	11.005	474,240
2023-03-30	12.800	12.950	12.800	12.900	11.091	360,804
2023-03-29	12.650	12.850	12.650	12.800	11.005	118,080
2023-03-28	12.700	12.800	12.650	12.650	10.877	308,952
2023-03-27	12.600	12.800	12.600	12.650	10.877	228,480
2023-03-24	12.800	12.850	12.700	12.700	10.920	469,920
2023-03-23	12.900	13.000	12.800	12.800	11.005	318,080
2023-03-22	12.900	13.050	12.900	12.950	11.134	394,440
2023-03-21	12.900	12.900	12.750	12.850	11.048	187,354
2023-03-20	12.900	12.950	12.600	12.800	11.005	450,776
2023-03-17	12.250	12.750	12.250	12.750	10.962	430,070
2023-03-16	12.200	12.600	12.100	12.550	10.791	1,387,308
2023-03-15	11.600	11.950	11.600	11.750	10.103	81,943
2023-03-14	11.600	11.650	11.600	11.650	10.017	12,005
2023-03-13	11.700	11.700	11.550	11.600	9.974	123,281
2023-03-10	11.850	11.850	11.650	11.700	10.060	144,803
2023-03-09	11.900	11.900	11.850	11.850	10.189	39,235
2023-03-08	11.900	11.950	11.850	11.950	10.275	110,195
2023-03-07	11.800	11.900	11.800	11.900	10.232	70,211
2023-03-06	11.750	11.900	11.750	11.800	10.146	82,832
2023-03-03	11.800	11.800	11.600	11.750	10.103	60,694
2023-03-02	11.800	11.850	11.700	11.750	10.103	60,144
2023-03-01	11.850	11.850	11.750	11.800	10.146	38,431
2023-02-24	11.850	11.850	11.800	11.850	10.189	56,001
2023-02-23	11.700	11.800	11.650	11.800	10.146	103,184
2023-02-22	11.600	11.700	11.550	11.700	10.060	117,120
2023-02-21	11.550	11.650	11.550	11.600	9.974	47,200
2023-02-20	11.450	11.650	11.450	11.550	9.931	97,288
2023-02-17	11.450	11.600	11.400	11.500	9.888	68,339
2023-02-16	11.350	11.500	11.350	11.500	9.888	52,144
2023-02-15	11.450	11.450	11.400	11.400	9.802	27,200
2023-02-14	11.450	11.450	11.400	11.450	9.845	66,780
2023-02-13	11.400	11.400	11.300	11.400	9.802	47,957
2023-02-10	11.450	11.450	11.400	11.400	9.802	23,840
2023-02-09	11.400	11.500	11.400	11.450	9.845	19,286
2023-02-08	11.450	11.600	11.450	11.500	9.888	129,600

← NewerPage 15 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.