Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	13.900	13.900	13.800	13.900	11.057	180,008
2022-02-11	13.900	14.000	13.850	13.950	11.097	120,996
2022-02-10	13.950	14.000	13.950	14.000	11.136	67,232
2022-02-09	13.900	14.000	13.850	13.950	11.097	214,012
2022-02-08	13.700	13.950	13.700	13.900	11.057	276,008
2022-02-07	13.650	13.850	13.650	13.800	10.977	143,384
2022-01-26	13.600	13.700	13.550	13.650	10.858	132,144
2022-01-25	13.700	13.700	13.550	13.600	10.818	212,800
2022-01-24	13.800	13.800	13.600	13.700	10.898	188,000
2022-01-21	13.800	13.850	13.750	13.800	10.977	96,800
2022-01-20	13.850	13.950	13.800	13.900	11.057	80,790
2022-01-19	13.900	13.900	13.800	13.850	11.017	129,904
2022-01-18	13.950	14.000	13.850	13.900	11.057	171,155
2022-01-17	14.000	14.000	13.900	13.950	11.097	108,049
2022-01-14	14.000	14.000	13.900	13.950	11.097	177,680
2022-01-13	13.950	14.050	13.950	14.050	11.176	156,480
2022-01-12	13.900	14.000	13.850	13.950	11.097	294,917
2022-01-11	13.950	14.000	13.900	13.900	11.057	180,240
2022-01-10	13.900	14.000	13.900	13.950	11.097	89,164
2022-01-07	14.000	14.000	13.850	13.950	11.097	162,400
2022-01-06	14.000	14.000	13.850	14.000	11.136	193,457
2022-01-05	13.950	14.050	13.950	14.000	11.136	118,400
2022-01-04	14.050	14.100	13.950	14.050	11.176	132,288
2022-01-03	14.100	14.200	13.900	14.000	11.136	319,859
2021-12-30	14.100	14.100	13.900	14.100	11.216	246,400
2021-12-29	14.050	14.050	13.850	14.050	11.176	204,800
2021-12-28	14.000	14.000	13.800	14.000	11.136	259,600
2021-12-27	13.950	14.000	13.900	14.000	11.136	212,288
2021-12-24	13.900	13.950	13.850	13.950	11.097	140,156
2021-12-23	13.900	13.950	13.800	13.900	11.057	203,200
2021-12-22	13.750	13.850	13.700	13.850	11.017	140,240
2021-12-21	13.700	13.800	13.650	13.750	10.937	408,151
2021-12-20	13.700	13.800	13.650	13.700	10.898	210,640
2021-12-17	13.800	13.850	13.700	13.700	10.898	264,800
2021-12-16	13.800	13.850	13.750	13.800	10.977	198,127
2021-12-15	13.800	13.850	13.700	13.800	10.977	272,085
2021-12-14	13.900	14.000	13.800	13.800	10.977	236,800
2021-12-13	14.050	14.050	13.850	13.950	11.097	385,356
2021-12-10	14.050	14.150	14.000	14.050	11.176	151,921
2021-12-09	14.100	14.150	14.000	14.150	11.256	167,212
2021-12-08	14.050	14.200	14.000	14.100	11.216	511,794
2021-12-07	13.900	14.100	13.900	14.050	11.176	220,800
2021-12-06	13.950	14.000	13.850	13.950	11.097	144,280
2021-12-03	13.950	14.100	13.850	13.950	11.097	143,352
2021-12-02	13.950	14.150	13.900	13.950	11.097	259,308
2021-12-01	13.950	14.150	13.900	14.100	11.216	321,120
2021-11-30	13.800	14.050	13.750	13.950	11.097	359,490
2021-11-29	13.700	13.800	13.600	13.700	10.898	266,049
2021-11-26	14.050	14.050	13.650	13.800	10.977	445,096
2021-11-25	14.150	14.150	13.950	14.100	11.216	307,336
2021-11-24	14.150	14.250	14.100	14.150	11.256	286,563
2021-11-23	14.200	14.200	14.000	14.150	11.256	245,760
2021-11-22	14.000	14.200	14.000	14.200	11.295	195,909
2021-11-19	14.250	14.250	13.950	14.050	11.176	318,800
2021-11-18	14.000	14.250	14.000	14.100	11.216	615,868
2021-11-17	14.050	14.100	14.000	14.000	11.136	310,633
2021-11-16	13.950	14.100	13.800	14.000	11.136	481,241
2021-11-15	13.950	14.100	13.750	13.900	11.057	874,853
2021-11-12	13.500	13.500	13.100	13.500	10.739	185,396
2021-11-11	13.500	13.550	13.400	13.500	10.739	94,880

← NewerPage 20 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.