Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	13.900	13.950	13.800	13.900	11.057	174,116
2022-05-12	13.800	14.000	13.800	13.900	11.057	384,666
2022-05-11	13.850	14.150	13.850	13.850	11.017	675,400
2022-05-10	13.700	13.800	13.650	13.700	10.898	160,000
2022-05-09	13.700	13.750	13.650	13.700	10.898	181,640
2022-05-06	13.850	13.850	13.700	13.700	10.898	77,600
2022-05-05	13.750	13.850	13.750	13.850	11.017	85,055
2022-05-04	13.750	13.800	13.650	13.700	10.898	45,440
2022-05-03	13.700	13.750	13.650	13.750	10.937	68,800
2022-04-29	13.700	13.800	13.650	13.800	10.977	41,760
2022-04-28	13.700	13.750	13.650	13.700	10.898	122,080
2022-04-27	13.600	13.700	13.550	13.700	10.898	146,667
2022-04-26	13.850	13.850	13.650	13.700	10.898	75,200
2022-04-25	13.850	13.850	13.700	13.700	10.898	175,200
2022-04-22	13.800	13.950	13.800	13.950	11.097	162,560
2022-04-21	13.950	13.950	13.900	13.900	11.057	60,092
2022-04-20	14.000	14.000	13.900	13.950	11.097	56,028
2022-04-19	13.800	13.900	13.800	13.900	11.057	63,440
2022-04-18	13.750	13.850	13.700	13.750	10.937	94,248
2022-04-15	13.900	13.900	13.700	13.800	10.977	128,000
2022-04-14	13.950	13.950	13.900	13.900	11.057	39,360
2022-04-13	14.050	14.050	13.800	13.850	11.017	221,040
2022-04-12	13.950	14.000	13.850	13.950	11.097	100,240
2022-04-11	14.000	14.000	13.850	13.950	11.097	159,491
2022-04-08	14.050	14.050	13.950	14.000	11.136	158,000
2022-04-07	14.100	14.150	14.000	14.050	11.176	209,008
2022-04-06	14.100	14.150	14.050	14.150	11.256	156,800
2022-04-01	14.100	14.300	14.100	14.200	11.295	230,752
2022-03-31	14.250	14.250	14.150	14.150	11.256	119,200
2022-03-30	14.200	14.300	14.150	14.150	11.256	518,128
2022-03-29	14.150	14.150	14.050	14.100	11.216	184,097
2022-03-28	14.100	14.150	13.950	14.050	11.176	401,600
2022-03-25	14.150	14.150	14.000	14.050	11.176	707,652
2022-03-24	13.950	14.050	13.900	14.050	11.176	171,406
2022-03-23	14.000	14.200	13.950	14.050	11.176	196,640
2022-03-22	14.000	14.000	13.900	14.000	11.136	94,404
2022-03-21	13.800	14.050	13.800	14.000	11.136	246,176
2022-03-18	13.850	13.850	13.700	13.800	10.977	107,724
2022-03-17	13.700	13.850	13.700	13.750	10.937	92,401
2022-03-16	13.600	13.650	13.500	13.600	10.818	148,000
2022-03-15	13.700	13.700	13.500	13.600	10.818	137,600
2022-03-14	13.600	13.700	13.550	13.650	10.858	63,310
2022-03-11	13.650	13.650	13.550	13.600	10.818	102,452
2022-03-10	13.550	13.700	13.550	13.600	10.818	49,042
2022-03-09	13.400	13.600	13.400	13.600	10.818	61,072
2022-03-08	13.450	13.600	13.350	13.400	10.659	192,804
2022-03-07	13.750	13.750	13.500	13.550	10.778	312,492
2022-03-04	13.900	13.900	13.800	13.900	11.057	116,563
2022-03-03	13.900	13.900	13.850	13.900	11.057	41,190
2022-03-02	13.900	13.900	13.750	13.850	11.017	144,050
2022-03-01	13.950	13.950	13.800	13.900	11.057	266,032
2022-02-25	13.750	13.950	13.750	13.950	11.097	218,195
2022-02-24	13.900	13.900	13.700	13.750	10.937	302,750
2022-02-23	13.800	13.950	13.800	13.950	11.097	82,560
2022-02-22	13.850	13.900	13.750	13.850	11.017	130,240
2022-02-21	13.850	13.950	13.850	13.950	11.097	76,960
2022-02-18	13.900	13.950	13.900	13.950	11.097	47,680
2022-02-17	13.900	13.950	13.850	13.900	11.057	76,736
2022-02-16	14.000	14.000	13.900	13.900	11.057	49,460
2022-02-15	13.900	13.950	13.750	13.900	11.057	118,400

← NewerPage 19 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.