Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	12.300	12.350	12.300	12.350	10.619	36,848
2022-08-05	12.200	12.350	12.200	12.350	10.619	40,816
2022-08-04	12.300	12.300	12.000	12.150	10.447	199,175
2022-08-03	12.450	12.450	12.300	12.350	10.619	94,404
2022-08-02	12.700	12.750	12.400	12.500	10.748	332,237
2022-08-01	12.750	12.800	12.600	12.800	11.005	217,800
2022-07-29	13.750	13.800	13.600	13.650	10.858	557,056
2022-07-28	13.800	13.850	13.700	13.750	10.937	123,418
2022-07-27	13.800	13.800	13.700	13.750	10.937	59,361
2022-07-26	13.800	13.800	13.600	13.800	10.977	113,760
2022-07-25	13.650	13.800	13.650	13.800	10.977	36,096
2022-07-22	13.650	13.700	13.600	13.650	10.858	89,736
2022-07-21	13.650	13.700	13.600	13.650	10.858	79,593
2022-07-20	13.750	13.800	13.650	13.650	10.858	110,400
2022-07-19	13.600	13.750	13.600	13.750	10.937	44,816
2022-07-18	13.550	13.600	13.500	13.550	10.778	44,880
2022-07-15	13.450	13.600	13.450	13.550	10.778	61,656
2022-07-14	13.450	13.550	13.450	13.450	10.699	41,684
2022-07-13	13.450	13.550	13.450	13.500	10.739	60,101
2022-07-12	13.600	13.600	13.100	13.300	10.580	159,656
2022-07-11	13.650	13.750	13.600	13.700	10.898	110,392
2022-07-08	13.850	13.850	13.700	13.800	10.977	107,280
2022-07-07	13.750	13.800	13.700	13.800	10.977	184,000
2022-07-06	13.850	13.850	13.750	13.750	10.937	117,656
2022-07-05	14.000	14.000	13.800	13.850	11.017	108,730
2022-07-04	13.800	13.850	13.750	13.850	11.017	221,804
2022-07-01	13.800	13.900	13.800	13.800	10.977	276,675
2022-06-30	13.800	13.950	13.800	13.950	11.097	216,800
2022-06-29	13.900	14.050	13.900	13.950	11.097	186,637
2022-06-28	14.100	14.100	13.950	14.050	11.176	82,640
2022-06-27	14.050	14.100	14.000	14.100	11.216	175,268
2022-06-24	14.050	14.100	13.950	13.950	11.097	158,288
2022-06-23	14.000	14.100	13.900	14.000	11.136	237,160
2022-06-22	14.100	14.100	13.900	14.000	11.136	243,405
2022-06-21	14.150	14.150	14.000	14.100	11.216	196,000
2022-06-20	14.100	14.100	13.950	14.000	11.136	293,712
2022-06-17	14.050	14.100	13.900	14.100	11.216	201,292
2022-06-16	14.300	14.300	14.000	14.100	11.216	187,264
2022-06-15	14.100	14.200	14.100	14.200	11.295	67,320
2022-06-14	14.100	14.150	13.900	14.100	11.216	157,674
2022-06-13	14.050	14.150	14.050	14.150	11.256	186,271
2022-06-10	14.150	14.300	14.150	14.250	11.335	140,080
2022-06-09	14.200	14.300	14.200	14.300	11.375	162,199
2022-06-08	14.300	14.300	14.100	14.300	11.375	197,600
2022-06-07	14.200	14.350	14.150	14.300	11.375	394,496
2022-06-06	14.250	14.250	14.100	14.250	11.335	270,320
2022-06-02	14.350	14.350	14.250	14.250	11.335	115,840
2022-06-01	14.150	14.400	14.150	14.350	11.415	607,764
2022-05-31	14.150	14.150	14.100	14.150	11.256	322,987
2022-05-30	14.050	14.150	14.050	14.150	11.256	462,188
2022-05-27	14.000	14.150	14.000	14.050	11.176	560,080
2022-05-26	14.000	14.100	13.900	14.000	11.136	200,491
2022-05-25	14.000	14.100	14.000	14.000	11.136	494,480
2022-05-24	14.100	14.100	13.950	14.000	11.136	122,800
2022-05-23	14.150	14.150	14.050	14.050	11.176	279,361
2022-05-20	13.950	14.150	13.950	14.050	11.176	356,173
2022-05-19	13.900	14.000	13.800	13.950	11.097	113,680
2022-05-18	13.850	14.000	13.800	13.950	11.097	198,896
2022-05-17	13.750	13.850	13.750	13.850	11.017	219,840
2022-05-16	13.900	13.950	13.700	13.750	10.937	236,908

← NewerPage 18 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.