Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	25.250	25.850	25.250	25.750	23.705	320,382
2025-10-21	25.250	25.300	25.200	25.250	23.245	173,948
2025-10-20	25.100	25.350	25.100	25.250	23.245	181,450
2025-10-17	25.500	25.550	25.300	25.300	23.291	243,080
2025-10-16	25.200	25.500	25.100	25.400	23.383	284,490
2025-10-15	25.150	25.500	24.950	25.200	23.199	282,864
2025-10-14	25.100	25.800	25.000	25.150	23.153	712,405
2025-10-13	24.300	25.200	24.150	25.150	23.153	482,810
2025-10-09	24.600	24.800	24.500	24.600	22.646	415,451
2025-10-08	24.800	24.800	24.350	24.400	22.462	296,263
2025-10-07	24.200	24.850	24.200	24.800	22.830	358,060
2025-10-03	24.200	24.400	24.050	24.150	22.232	216,050
2025-10-02	24.100	24.350	24.100	24.100	22.186	221,090
2025-10-01	24.200	24.300	24.000	24.250	22.324	163,679
2025-09-30	24.250	24.250	23.900	24.150	22.232	134,801
2025-09-29	24.100	24.100	24.100	24.100	22.186	0
2025-09-26	24.100	24.150	23.950	24.100	22.186	200,000
2025-09-25	24.150	24.250	24.050	24.100	22.186	219,206
2025-09-24	23.950	24.200	23.900	23.900	22.002	98,010
2025-09-23	23.950	24.100	23.800	23.800	21.910	130,131
2025-09-22	24.100	24.100	23.900	23.900	22.002	227,100
2025-09-19	23.950	24.100	23.700	24.000	22.094	132,675
2025-09-18	24.000	24.050	23.800	23.950	22.048	165,005
2025-09-17	24.100	24.200	24.000	24.000	22.094	89,050
2025-09-16	24.250	24.350	24.050	24.100	22.186	190,050
2025-09-15	24.600	24.600	24.200	24.350	22.416	99,760
2025-09-12	24.350	24.950	24.350	24.550	22.600	368,470
2025-09-11	24.100	24.250	24.000	24.100	22.186	237,858
2025-09-10	24.000	24.250	24.000	24.050	22.140	200,005
2025-09-09	23.650	23.950	23.650	23.750	21.864	115,344
2025-09-08	23.950	23.950	23.600	23.650	21.772	140,905
2025-09-05	24.400	24.500	23.850	23.950	22.048	270,705
2025-09-04	23.650	24.650	23.600	24.400	22.462	486,247
2025-09-03	23.500	23.650	23.500	23.550	21.680	92,408
2025-09-02	23.350	23.500	23.300	23.500	21.634	177,905
2025-09-01	23.550	23.600	23.300	23.350	21.496	285,600
2025-08-29	23.750	23.850	23.550	23.550	21.680	335,210
2025-08-28	23.850	24.000	23.700	23.750	21.864	342,850
2025-08-27	24.000	24.050	23.800	23.800	21.910	281,776
2025-08-26	24.350	24.400	23.850	24.000	22.094	431,667
2025-08-25	24.500	24.550	24.350	24.350	22.416	208,810
2025-08-22	24.450	24.600	24.400	24.450	22.508	295,005
2025-08-21	24.450	24.550	24.350	24.500	22.554	197,902
2025-08-20	24.500	24.600	24.250	24.450	22.508	479,403
2025-08-19	24.750	24.750	24.450	24.500	22.554	247,328
2025-08-18	24.300	24.950	24.300	24.750	22.784	1,425,106
2025-08-15	25.200	25.200	24.000	24.200	22.278	2,189,800
2025-08-14	25.650	25.750	25.550	25.600	23.567	264,400
2025-08-13	25.600	25.750	25.450	25.650	23.613	190,214
2025-08-12	25.650	25.900	25.600	25.600	23.567	153,000
2025-08-11	25.900	25.900	25.600	25.700	23.659	155,108
2025-08-08	25.900	26.100	25.900	25.950	23.889	133,582
2025-08-07	26.150	26.150	25.750	25.950	23.889	214,274
2025-08-06	25.800	26.300	25.750	26.000	23.935	624,003
2025-08-05	25.600	25.900	25.600	25.800	23.751	226,760
2025-08-04	25.200	25.750	25.200	25.600	23.567	380,604
2025-08-01	25.550	25.550	25.550	25.550	23.521	0
2025-07-31	25.850	25.850	25.400	25.550	23.521	259,360
2025-07-30	25.700	25.850	25.700	25.850	23.797	73,840
2025-07-29	25.850	26.200	25.700	25.700	23.659	256,015

← NewerPage 5 of 21 · 1,219 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.