Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.000	11.000	10.900	10.900	9.372	14,552
2022-11-01	10.900	11.000	10.900	11.000	9.458	47,367
2022-10-31	10.900	11.000	10.850	10.900	9.372	30,761
2022-10-28	11.000	11.000	10.850	10.850	9.329	32,000
2022-10-27	11.000	11.050	10.900	11.000	9.458	42,560
2022-10-26	11.000	11.100	10.950	11.000	9.458	80,240
2022-10-25	11.000	11.050	10.900	10.900	9.372	114,320
2022-10-24	10.900	11.050	10.900	11.000	9.458	56,855
2022-10-21	11.000	11.000	10.900	10.950	9.415	87,365
2022-10-20	11.100	11.100	10.950	11.000	9.458	39,200
2022-10-19	11.050	11.150	11.000	11.100	9.544	47,260
2022-10-18	11.000	11.100	10.950	11.000	9.458	42,880
2022-10-17	10.900	11.050	10.850	11.000	9.458	79,200
2022-10-14	11.000	11.100	11.000	11.050	9.501	64,872
2022-10-13	11.150	11.200	10.850	10.900	9.372	300,397
2022-10-12	11.200	11.250	11.150	11.250	9.673	66,400
2022-10-11	11.350	11.350	11.150	11.300	9.716	161,696
2022-10-07	11.450	11.450	11.400	11.450	9.845	44,034
2022-10-06	11.450	11.500	11.400	11.500	9.888	9,656
2022-10-05	11.450	11.450	11.400	11.400	9.802	95,298
2022-10-04	11.500	11.500	11.400	11.500	9.888	57,808
2022-10-03	11.450	11.500	11.350	11.450	9.845	68,064
2022-09-30	11.450	11.550	11.450	11.500	9.888	38,400
2022-09-29	11.600	11.700	11.500	11.500	9.888	106,787
2022-09-28	11.650	11.750	11.500	11.650	10.017	136,012
2022-09-27	11.850	11.850	11.650	11.650	10.017	148,307
2022-09-26	11.850	11.850	11.700	11.750	10.103	189,616
2022-09-23	11.900	12.050	11.900	11.900	10.232	99,522
2022-09-22	11.900	11.950	11.850	11.950	10.275	84,400
2022-09-21	11.950	12.050	11.900	11.900	10.232	146,400
2022-09-20	11.950	12.000	11.900	12.000	10.318	210,544
2022-09-19	11.950	12.000	11.900	11.900	10.232	161,618
2022-09-16	11.950	11.950	11.900	11.950	10.275	80,889
2022-09-15	11.950	12.000	11.900	12.000	10.318	58,720
2022-09-14	11.950	12.000	11.900	11.950	10.275	48,736
2022-09-13	12.100	12.100	11.900	12.000	10.318	130,176
2022-09-12	12.050	12.100	12.000	12.100	10.404	60,018
2022-09-08	11.900	12.000	11.900	12.000	10.318	52,880
2022-09-07	12.050	12.050	11.850	11.900	10.232	230,736
2022-09-06	12.150	12.150	12.050	12.100	10.404	45,623
2022-09-05	12.150	12.150	12.050	12.100	10.404	226,424
2022-09-02	12.200	12.200	12.050	12.150	10.447	165,910
2022-09-01	12.200	12.200	12.050	12.200	10.490	198,512
2022-08-31	12.250	12.300	12.200	12.300	10.576	115,200
2022-08-30	12.250	12.300	12.150	12.300	10.576	69,652
2022-08-29	12.250	12.300	12.200	12.250	10.533	62,432
2022-08-26	12.500	12.500	12.400	12.400	10.662	352,944
2022-08-25	12.300	12.400	12.200	12.400	10.662	334,083
2022-08-24	12.200	12.300	12.200	12.250	10.533	42,880
2022-08-23	12.350	12.350	12.200	12.200	10.490	229,004
2022-08-22	12.300	12.300	12.200	12.250	10.533	35,200
2022-08-19	12.300	12.300	12.200	12.300	10.576	81,656
2022-08-18	12.350	12.350	12.250	12.300	10.576	104,032
2022-08-17	12.400	12.400	12.300	12.350	10.619	323,376
2022-08-16	12.300	12.350	12.300	12.350	10.619	901,860
2022-08-15	12.400	12.400	12.250	12.350	10.619	135,200
2022-08-12	12.350	12.400	12.300	12.400	10.662	70,062
2022-08-11	12.500	12.500	12.250	12.300	10.576	88,464
2022-08-10	12.250	12.350	12.250	12.300	10.576	73,840
2022-08-09	12.450	12.450	12.200	12.300	10.576	129,353

← NewerPage 17 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.