Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.450	11.450	11.400	11.450	9.845	43,279
2023-02-06	11.450	11.500	11.400	11.450	9.845	35,441
2023-02-03	11.400	11.450	11.400	11.450	9.845	39,280
2023-02-02	11.400	11.500	11.350	11.400	9.802	113,310
2023-02-01	11.350	11.450	11.300	11.400	9.802	97,680
2023-01-31	11.300	11.450	11.300	11.400	9.802	125,036
2023-01-30	11.350	11.400	11.250	11.300	9.716	94,054
2023-01-17	11.300	11.300	11.200	11.250	9.673	27,415
2023-01-16	11.350	11.350	11.100	11.250	9.673	81,104
2023-01-13	11.400	11.400	11.200	11.350	9.759	58,982
2023-01-12	11.300	11.350	11.300	11.350	9.759	25,680
2023-01-11	11.350	11.500	11.200	11.350	9.759	209,602
2023-01-10	11.350	11.400	11.300	11.300	9.716	34,460
2023-01-09	11.400	11.450	11.350	11.350	9.759	72,809
2023-01-06	11.250	11.400	11.250	11.300	9.716	60,387
2023-01-05	11.300	11.400	11.100	11.250	9.673	98,281
2023-01-04	11.250	11.350	11.250	11.300	9.716	25,600
2023-01-03	11.250	11.250	11.200	11.250	9.673	35,200
2022-12-30	11.300	11.400	11.200	11.400	9.802	58,544
2022-12-29	11.200	11.350	11.200	11.350	9.759	16,000
2022-12-28	11.400	11.450	11.250	11.400	9.802	49,312
2022-12-27	11.400	11.450	11.300	11.400	9.802	19,664
2022-12-26	11.350	11.450	11.300	11.400	9.802	70,879
2022-12-23	11.200	11.350	11.200	11.350	9.759	17,636
2022-12-22	11.200	11.450	11.200	11.300	9.716	17,767
2022-12-21	11.300	11.400	11.250	11.250	9.673	63,200
2022-12-20	11.350	11.400	11.300	11.300	9.716	42,751
2022-12-19	11.350	11.450	11.350	11.350	9.759	39,251
2022-12-16	11.200	11.450	11.200	11.400	9.802	43,350
2022-12-15	11.450	11.600	11.400	11.500	9.888	58,856
2022-12-14	11.350	11.550	11.350	11.450	9.845	52,080
2022-12-13	11.500	11.550	11.350	11.350	9.759	72,043
2022-12-12	11.500	11.500	11.400	11.400	9.802	103,321
2022-12-09	11.550	11.600	11.500	11.500	9.888	55,200
2022-12-08	11.500	11.600	11.300	11.450	9.845	78,560
2022-12-07	11.700	11.700	11.450	11.600	9.974	53,750
2022-12-06	11.750	11.750	11.600	11.700	10.060	48,020
2022-12-05	11.600	11.800	11.600	11.800	10.146	73,600
2022-12-02	11.600	11.700	11.550	11.600	9.974	62,726
2022-12-01	11.400	11.700	11.400	11.550	9.931	104,897
2022-11-30	11.200	11.400	11.150	11.400	9.802	76,828
2022-11-29	11.050	11.200	11.000	11.100	9.544	72,244
2022-11-28	11.050	11.150	11.050	11.150	9.587	52,035
2022-11-25	11.150	11.150	11.100	11.150	9.587	68,880
2022-11-24	11.050	11.200	11.050	11.150	9.587	98,400
2022-11-23	11.000	11.100	11.000	11.050	9.501	87,760
2022-11-22	11.000	11.050	11.000	11.050	9.501	55,200
2022-11-21	11.050	11.050	11.000	11.050	9.501	56,000
2022-11-18	11.000	11.050	11.000	11.000	9.458	44,160
2022-11-17	10.950	11.000	10.950	11.000	9.458	65,034
2022-11-16	11.000	11.000	10.950	10.950	9.415	93,616
2022-11-15	11.000	11.000	10.900	11.000	9.458	166,520
2022-11-14	11.000	11.000	10.900	11.000	9.458	143,384
2022-11-11	11.050	11.050	10.950	11.000	9.458	100,909
2022-11-10	11.000	11.000	10.850	11.000	9.458	5,417
2022-11-09	10.950	11.000	10.950	11.000	9.458	16,256
2022-11-08	10.950	11.000	10.900	10.950	9.415	41,600
2022-11-07	11.000	11.000	10.950	11.000	9.458	73,200
2022-11-04	10.950	10.950	10.900	10.950	9.415	52,800
2022-11-03	10.900	10.950	10.800	10.950	9.415	21,097

← NewerPage 16 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.