Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	42.900	44.350	42.900	44.250	44.250	1,110,928
2026-07-20	41.900	42.850	41.400	42.750	42.750	774,694
2026-07-17	41.900	41.900	41.200	41.600	41.600	358,250
2026-07-16	41.950	41.950	41.350	41.900	41.900	150,000
2026-07-15	41.200	42.300	40.700	41.950	41.950	534,000
2026-07-14	42.250	42.250	40.700	41.100	41.100	465,200
2026-07-13	41.700	41.850	41.250	41.750	41.750	521,800
2026-07-10	41.200	41.200	41.200	41.200	41.200	0
2026-07-09	40.850	41.200	40.550	41.200	41.200	255,000
2026-07-08	40.350	40.900	40.350	40.600	40.600	210,000
2026-07-07	40.700	41.000	40.400	40.650	40.650	314,297
2026-07-06	40.400	40.800	40.150	40.600	40.600	266,208
2026-07-03	40.450	41.200	40.050	40.250	40.250	267,200
2026-07-02	40.450	40.450	39.900	40.400	40.400	219,050
2026-07-01	41.250	41.450	40.000	40.450	40.450	351,240
2026-06-30	40.700	41.650	40.300	41.250	41.250	491,162
2026-06-29	40.700	40.750	39.650	40.500	40.500	588,746
2026-06-26	40.100	40.700	39.850	40.450	40.450	863,252
2026-06-25	38.350	40.100	38.250	39.900	39.900	2,078,728
2026-06-24	41.700	41.950	41.450	41.550	38.250	1,425,105
2026-06-23	42.000	42.100	41.500	41.800	38.480	564,080
2026-06-22	42.050	42.150	41.650	42.000	38.664	910,131
2026-06-18	43.050	43.250	41.900	42.000	38.664	943,409
2026-06-17	43.750	43.750	42.650	43.050	39.631	596,170
2026-06-16	44.500	44.500	43.250	43.300	39.861	551,600
2026-06-15	44.700	44.800	43.800	43.950	40.459	685,067
2026-06-12	43.800	44.850	43.150	44.000	40.505	804,150
2026-06-11	43.800	44.300	42.550	43.500	40.045	1,216,566
2026-06-10	41.800	43.400	41.800	43.000	39.585	1,411,850
2026-06-09	40.550	41.500	40.550	41.500	38.204	522,586
2026-06-08	40.250	40.800	39.550	40.700	37.468	452,962
2026-06-05	41.050	41.750	40.950	41.150	37.882	555,439
2026-06-04	41.000	41.600	40.950	41.100	37.836	377,595
2026-06-03	41.400	41.750	40.950	41.150	37.882	724,240
2026-06-02	41.550	41.550	40.650	41.200	37.928	671,320
2026-06-01	40.800	41.750	40.750	41.550	38.250	745,600
2026-05-29	40.700	41.600	40.400	40.750	37.514	618,768
2026-05-28	41.200	41.200	40.150	40.600	37.376	414,416
2026-05-27	40.600	41.050	40.300	40.600	37.376	502,828
2026-05-26	40.450	40.900	40.200	40.250	37.053	291,400
2026-05-25	40.000	40.750	39.900	40.700	37.468	542,120
2026-05-22	40.200	40.350	39.650	40.200	37.007	526,272
2026-05-21	39.950	40.600	39.750	40.100	36.915	1,241,010
2026-05-20	40.100	40.300	38.800	39.650	36.501	1,328,000
2026-05-19	39.750	40.550	39.550	39.800	36.639	691,624
2026-05-18	40.100	40.700	39.450	39.800	36.639	713,390
2026-05-15	41.400	42.100	40.300	40.350	37.145	1,018,793
2026-05-14	40.500	42.900	40.500	40.950	37.698	2,906,533
2026-05-13	38.000	39.050	38.000	39.000	35.903	387,258
2026-05-12	38.100	38.250	37.600	38.050	35.028	829,310
2026-05-11	39.900	39.900	37.800	38.600	35.534	1,135,382
2026-05-08	39.600	40.050	39.550	39.950	36.777	316,005
2026-05-07	39.250	39.950	39.250	39.600	36.455	484,532
2026-05-06	39.850	40.100	39.300	39.800	36.639	339,939
2026-05-05	39.650	40.050	39.500	39.500	36.363	468,677
2026-05-04	40.750	40.750	39.500	39.600	36.455	998,391
2026-04-30	40.350	40.900	40.150	40.700	37.468	227,532
2026-04-29	41.050	41.250	40.350	40.350	37.145	453,004
2026-04-28	40.000	41.000	40.000	40.800	37.560	304,368
2026-04-27	39.600	40.350	39.300	40.150	36.961	418,132

← NewerPage 2 of 21 · 1,218 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.