Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.800	34.200	33.200	33.900	31.208	982,358
2026-01-15	34.550	35.000	33.500	33.800	31.116	1,595,481
2026-01-14	34.150	34.900	33.600	34.800	32.036	2,198,168
2026-01-13	36.750	36.800	35.250	35.250	32.450	4,223,654
2026-01-12	40.350	40.500	38.900	39.150	36.041	1,395,216
2026-01-09	38.200	39.800	38.200	39.800	36.639	1,164,243
2026-01-08	38.500	39.000	38.050	38.600	35.534	941,129
2026-01-07	37.000	38.750	36.850	38.700	35.626	1,096,566
2026-01-06	38.150	38.200	36.300	37.000	34.061	1,175,358
2026-01-05	36.000	37.500	35.700	37.500	34.522	1,384,130
2026-01-02	36.000	36.200	35.100	36.050	33.187	916,067
2025-12-31	35.750	36.150	35.150	36.000	33.141	684,092
2025-12-30	35.000	35.650	34.800	35.450	32.635	868,640
2025-12-29	35.050	35.650	34.800	35.100	32.312	419,770
2025-12-26	35.200	36.000	34.900	35.050	32.266	641,665
2025-12-24	35.900	35.900	35.200	35.200	32.404	715,014
2025-12-23	34.600	36.250	34.600	35.700	32.865	1,239,812
2025-12-22	36.200	36.500	34.600	34.600	31.852	1,682,933
2025-12-19	35.250	36.150	34.700	36.150	33.279	1,075,372
2025-12-18	35.750	35.800	34.550	35.050	32.266	1,178,417
2025-12-17	34.200	35.950	34.200	35.500	32.681	2,013,231
2025-12-16	33.800	34.000	32.900	33.900	31.208	1,046,605
2025-12-15	33.500	34.750	33.350	33.700	31.024	1,342,750
2025-12-12	32.650	34.550	32.600	34.000	31.300	2,067,087
2025-12-11	32.300	33.100	32.250	32.600	30.011	1,000,590
2025-12-10	32.900	33.250	32.300	32.300	29.735	1,449,122
2025-12-09	32.000	32.400	31.550	32.250	29.689	378,760
2025-12-08	31.900	32.600	31.900	31.900	29.366	326,447
2025-12-05	32.300	32.300	31.650	32.300	29.735	363,500
2025-12-04	32.150	32.750	31.600	32.350	29.781	444,410
2025-12-03	31.900	32.500	31.650	32.100	29.551	441,800
2025-12-02	31.200	31.900	31.200	31.550	29.044	343,099
2025-12-01	32.600	32.600	31.200	31.200	28.722	786,891
2025-11-28	33.150	33.150	32.400	32.600	30.011	477,409
2025-11-27	33.250	33.250	32.200	33.000	30.379	1,020,852
2025-11-26	32.700	33.000	32.100	32.750	30.149	605,207
2025-11-25	32.150	32.800	31.700	32.700	30.103	541,804
2025-11-24	31.350	32.500	31.350	32.150	29.597	770,453
2025-11-21	30.300	31.200	30.300	30.950	28.492	674,485
2025-11-20	31.450	31.450	30.450	30.800	28.354	1,112,147
2025-11-19	33.200	33.800	30.500	30.700	28.262	2,854,757
2025-11-18	31.400	33.400	31.350	32.650	30.057	3,564,562
2025-11-17	29.900	31.500	29.800	31.400	28.906	2,404,302
2025-11-14	29.050	30.000	29.050	29.600	27.249	4,827,193
2025-11-13	27.000	27.350	26.950	27.300	25.132	263,329
2025-11-12	27.700	27.850	27.000	27.000	24.856	320,751
2025-11-11	27.600	27.650	27.200	27.450	25.270	478,200
2025-11-10	27.150	27.950	26.900	27.400	25.224	568,470
2025-11-07	27.000	27.250	26.850	27.150	24.994	328,530
2025-11-06	26.650	26.950	26.500	26.800	24.672	236,410
2025-11-05	26.650	26.650	26.000	26.550	24.441	284,330
2025-11-04	26.500	26.700	26.300	26.450	24.349	292,290
2025-11-03	26.300	26.350	26.000	26.300	24.211	247,905
2025-10-31	25.950	26.100	25.950	26.000	23.935	209,500
2025-10-30	26.100	26.350	25.900	25.950	23.889	215,121
2025-10-29	25.800	26.250	25.800	26.150	24.073	286,010
2025-10-28	25.800	26.000	25.700	25.800	23.751	194,800
2025-10-27	25.550	26.000	25.500	25.800	23.751	245,363
2025-10-23	25.250	25.950	25.250	25.650	23.613	224,308
2025-10-22	25.250	25.850	25.250	25.750	23.705	320,382

← NewerPage 4 of 5 · 242 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.