Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.600	40.350	39.300	40.150	36.961	418,132
2026-04-24	40.300	40.650	40.000	40.250	37.053	296,922
2026-04-23	40.600	40.600	39.550	40.350	37.145	495,498
2026-04-22	39.800	40.750	39.750	40.250	37.053	411,453
2026-04-21	40.800	40.950	40.000	40.300	37.099	652,300
2026-04-20	41.600	41.600	40.700	40.900	37.652	540,477
2026-04-17	42.600	42.800	40.900	41.200	37.928	877,029
2026-04-16	44.200	44.300	42.300	42.550	39.171	1,183,721
2026-04-15	43.600	44.150	42.750	43.950	40.459	1,499,798
2026-04-14	43.600	44.000	40.650	43.200	39.769	2,144,698
2026-04-13	41.150	43.000	40.050	43.000	39.585	2,613,975
2026-04-10	39.900	41.100	39.100	40.400	37.191	2,992,347
2026-04-09	38.100	38.100	37.550	37.650	34.660	350,993
2026-04-08	37.750	38.150	37.600	37.850	34.844	545,199
2026-04-07	36.500	37.650	36.500	37.400	34.430	526,704
2026-04-02	36.500	36.600	35.850	36.150	33.279	643,268
2026-04-01	36.500	36.550	36.150	36.450	33.555	332,199
2026-03-31	36.150	36.450	35.700	35.850	33.003	421,928
2026-03-30	37.250	37.400	36.500	36.500	33.601	507,250
2026-03-27	37.500	37.600	37.250	37.550	34.568	165,600
2026-03-26	38.100	38.100	37.500	37.600	34.614	544,776
2026-03-25	38.250	38.250	37.700	37.900	34.890	430,595
2026-03-24	37.900	38.150	37.400	37.900	34.890	483,400
2026-03-23	37.700	38.650	37.400	37.650	34.660	647,260
2026-03-20	37.700	39.000	37.500	38.300	35.258	1,544,883
2026-03-19	36.600	37.300	36.600	37.200	34.246	703,583
2026-03-18	37.600	37.800	36.700	36.750	33.831	768,401
2026-03-17	37.350	37.450	36.750	37.150	34.200	1,092,800
2026-03-16	36.400	38.300	36.200	37.250	34.292	1,809,160
2026-03-13	35.450	36.400	35.350	35.700	32.865	1,452,625
2026-03-12	36.000	36.100	35.950	36.100	33.233	1,138,824
2026-03-11	32.050	33.000	32.050	32.850	30.241	314,714
2026-03-10	31.550	32.400	31.550	31.850	29.320	224,744
2026-03-09	31.250	31.700	31.000	31.550	29.044	362,207
2026-03-06	32.650	32.750	32.450	32.650	30.057	129,601
2026-03-05	32.000	32.800	32.000	32.800	30.195	306,026
2026-03-04	32.000	32.350	31.700	31.850	29.320	478,800
2026-03-03	32.950	33.000	32.100	32.500	29.919	437,108
2026-03-02	33.200	33.200	32.700	33.000	30.379	300,075
2026-02-26	33.300	33.600	32.850	33.100	30.471	369,108
2026-02-25	33.550	33.600	33.150	33.300	30.655	329,407
2026-02-24	33.600	33.800	33.150	33.650	30.977	480,437
2026-02-23	32.650	33.700	32.650	33.550	30.885	574,611
2026-02-11	33.050	33.050	32.350	32.650	30.057	267,208
2026-02-10	32.050	33.200	32.050	33.100	30.471	454,376
2026-02-09	32.400	32.750	32.250	32.400	29.827	255,359
2026-02-06	31.900	32.050	31.750	31.900	29.366	241,150
2026-02-05	32.000	32.200	31.950	31.950	29.413	207,158
2026-02-04	31.850	32.150	31.800	31.950	29.413	185,194
2026-02-03	32.400	32.450	31.850	31.950	29.413	249,600
2026-02-02	32.100	32.450	31.800	32.050	29.505	465,666
2026-01-30	32.800	32.900	32.300	32.450	29.873	499,205
2026-01-29	32.200	32.900	32.200	32.600	30.011	578,150
2026-01-28	32.700	32.800	32.100	32.100	29.551	458,915
2026-01-27	33.550	33.700	32.400	32.650	30.057	1,110,059
2026-01-26	33.800	34.150	33.200	33.550	30.885	526,326
2026-01-23	33.850	34.300	33.850	33.950	31.254	433,373
2026-01-22	34.000	34.100	33.750	33.850	31.162	331,022
2026-01-21	33.800	34.000	33.450	33.600	30.931	822,220
2026-01-20	33.900	34.300	33.800	33.850	31.162	437,310

← NewerPage 3 of 21 · 1,217 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.