Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	25.850	26.100	25.400	26.000	23.935	343,905
2025-07-25	25.100	25.800	25.100	25.650	23.613	717,197
2025-07-24	25.000	25.350	24.850	25.050	23.061	419,930
2025-07-23	24.700	25.000	24.700	24.850	22.876	294,000
2025-07-22	24.800	25.000	24.550	24.550	22.600	608,862
2025-07-21	25.200	25.200	24.800	24.800	22.830	352,252
2025-07-18	24.950	25.250	24.950	25.000	23.014	422,176
2025-07-17	24.800	25.050	24.750	24.950	22.968	448,800
2025-07-16	24.600	24.900	24.600	24.650	22.692	464,145
2025-07-15	24.600	24.800	24.550	24.600	22.646	285,900
2025-07-14	24.800	24.950	24.600	24.600	22.646	189,356
2025-07-11	24.700	24.950	24.700	24.800	22.830	231,096
2025-07-10	24.800	24.800	24.550	24.750	22.784	294,802
2025-07-09	24.550	24.700	24.450	24.550	22.600	278,200
2025-07-08	24.650	24.750	24.500	24.600	22.646	307,602
2025-07-07	24.850	24.850	24.500	24.850	22.876	436,842
2025-07-04	24.650	24.900	24.500	24.850	22.876	559,911
2025-07-03	24.950	24.950	24.650	24.750	22.784	1,630,449
2025-07-02	27.300	27.350	27.150	27.300	23.153	867,520
2025-07-01	27.250	27.400	27.100	27.200	23.068	431,259
2025-06-30	27.250	27.400	27.150	27.150	23.025	291,058
2025-06-27	27.400	27.450	27.100	27.250	23.110	264,020
2025-06-26	27.100	27.450	27.100	27.200	23.068	282,091
2025-06-25	27.250	27.350	26.950	27.100	22.983	431,263
2025-06-24	26.800	27.300	26.800	27.050	22.941	364,804
2025-06-23	27.000	27.100	26.800	26.950	22.856	432,005
2025-06-20	27.100	27.150	26.900	27.150	23.025	210,160
2025-06-19	27.350	27.400	27.000	27.050	22.941	331,018
2025-06-18	27.000	27.450	27.000	27.350	23.195	251,800
2025-06-17	26.800	27.150	26.800	27.050	22.941	233,578
2025-06-16	26.750	27.000	26.650	26.900	22.813	296,355
2025-06-13	27.350	27.350	26.800	26.900	22.813	706,000
2025-06-12	27.550	27.600	27.300	27.350	23.195	342,005
2025-06-11	27.550	27.850	27.550	27.550	23.365	283,039
2025-06-10	27.350	27.850	27.350	27.550	23.365	535,840
2025-06-09	28.250	28.250	27.800	27.850	23.619	296,323
2025-06-06	28.300	28.300	28.150	28.150	23.873	66,100
2025-06-05	28.100	28.300	28.100	28.200	23.916	94,845
2025-06-04	28.150	28.300	28.100	28.200	23.916	183,500
2025-06-03	28.000	28.100	27.950	28.000	23.746	121,400
2025-06-02	28.100	28.150	27.850	27.900	23.661	390,100
2025-05-29	28.350	28.350	28.050	28.150	23.873	147,000
2025-05-28	28.450	28.450	28.100	28.100	23.831	269,125
2025-05-27	28.600	28.600	28.100	28.200	23.916	378,129
2025-05-26	28.550	28.750	28.500	28.600	24.255	250,007
2025-05-23	28.600	28.600	28.400	28.550	24.213	287,800
2025-05-22	28.350	28.450	28.250	28.400	24.085	234,600
2025-05-21	28.200	28.300	28.150	28.300	24.001	221,005
2025-05-20	28.300	28.300	28.050	28.150	23.873	213,577
2025-05-19	28.050	28.400	28.050	28.200	23.916	435,415
2025-05-16	28.200	28.300	28.100	28.150	23.873	580,010
2025-05-15	28.050	28.300	28.050	28.200	23.916	562,341
2025-05-14	28.900	28.900	28.000	28.200	23.916	3,046,730
2025-05-13	30.100	30.250	29.450	29.600	25.103	763,744
2025-05-12	30.300	30.500	29.950	30.050	25.485	517,050
2025-05-09	29.800	30.200	29.750	29.950	25.400	542,010
2025-05-08	29.750	30.000	29.750	29.800	25.273	498,656
2025-05-07	29.300	29.850	29.150	29.650	25.146	637,024
2025-05-06	29.400	29.650	29.000	29.200	24.764	508,524
2025-05-05	29.350	30.400	28.750	29.350	24.891	1,269,594

← NewerPage 6 of 21 · 1,216 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.