Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	28.500	29.500	28.450	28.950	24.552	963,527
2025-04-30	28.400	28.800	28.350	28.500	24.170	442,630
2025-04-29	28.200	28.550	28.200	28.400	24.085	355,959
2025-04-28	28.500	28.600	28.150	28.150	23.873	311,225
2025-04-25	28.600	28.700	28.300	28.400	24.085	426,104
2025-04-24	28.050	28.400	28.000	28.400	24.085	549,200
2025-04-23	28.150	28.150	27.750	28.050	23.789	771,200
2025-04-22	28.300	28.400	27.550	27.600	23.407	1,048,958
2025-04-21	28.150	28.600	27.950	28.300	24.001	695,900
2025-04-18	28.250	28.650	27.850	28.100	23.831	674,673
2025-04-17	28.500	28.700	28.000	28.400	24.085	351,641
2025-04-16	28.950	28.950	28.250	28.400	24.085	606,005
2025-04-15	27.750	29.000	27.750	28.950	24.552	609,200
2025-04-14	27.700	28.250	27.600	27.750	23.534	1,081,585
2025-04-11	27.900	28.450	27.400	28.000	23.746	1,140,062
2025-04-10	28.350	28.350	28.250	28.350	24.043	793,781
2025-04-09	28.050	28.050	25.250	25.800	21.880	2,235,980
2025-04-08	26.950	28.900	26.950	28.050	23.789	1,816,528
2025-04-07	28.950	28.950	28.950	28.950	24.552	232,420
2025-04-02	32.300	32.300	31.600	32.150	27.266	862,053
2025-04-01	31.850	32.200	31.600	32.200	27.308	1,488,931
2025-03-31	31.000	31.300	30.400	31.100	26.375	822,750
2025-03-28	31.500	31.750	31.150	31.300	26.545	837,265
2025-03-27	31.650	31.750	31.150	31.750	26.927	717,251
2025-03-26	31.850	31.950	31.350	31.350	26.587	1,019,487
2025-03-25	32.650	32.650	31.600	31.850	27.011	1,296,068
2025-03-24	32.400	33.450	31.850	32.350	27.435	3,435,913
2025-03-21	31.200	31.750	31.050	31.600	26.799	1,503,405
2025-03-20	30.500	31.200	30.500	31.000	26.290	1,246,768
2025-03-19	30.700	30.700	30.050	30.350	25.739	935,772
2025-03-18	30.850	30.850	30.400	30.700	26.036	951,565
2025-03-17	30.500	31.300	29.950	30.650	25.994	3,087,160
2025-03-14	28.400	29.750	28.200	29.650	25.146	1,841,312
2025-03-13	28.350	28.650	28.200	28.250	23.958	447,541
2025-03-12	28.450	28.700	28.100	28.350	24.043	441,247
2025-03-11	28.400	28.400	27.650	28.300	24.001	754,801
2025-03-10	27.950	28.600	27.700	28.400	24.085	921,101
2025-03-07	27.600	27.750	27.350	27.600	23.407	334,012
2025-03-06	27.750	27.750	27.550	27.600	23.407	135,004
2025-03-05	27.550	27.750	27.400	27.700	23.492	182,000
2025-03-04	27.500	27.750	27.350	27.600	23.407	237,400
2025-03-03	27.500	27.800	27.150	27.650	23.449	281,008
2025-02-27	27.750	28.000	27.500	27.750	23.534	258,036
2025-02-26	27.650	28.000	27.650	27.650	23.449	151,505
2025-02-25	27.700	28.000	27.600	27.950	23.704	236,600
2025-02-24	27.750	28.050	27.550	27.850	23.619	291,901
2025-02-21	27.750	28.050	27.500	27.750	23.534	511,356
2025-02-20	27.200	27.600	27.050	27.500	23.322	430,005
2025-02-19	27.100	27.250	27.000	27.200	23.068	254,081
2025-02-18	27.050	27.300	27.050	27.100	22.983	145,400
2025-02-17	27.000	27.250	26.950	27.100	22.983	257,632
2025-02-14	27.250	27.450	26.900	27.100	22.983	338,900
2025-02-13	27.150	27.350	26.900	27.050	22.941	269,480
2025-02-12	26.800	27.450	26.800	27.100	22.983	575,403
2025-02-11	28.000	28.000	27.100	27.450	23.280	1,281,604
2025-02-10	28.400	28.600	28.000	28.200	23.916	738,029
2025-02-07	28.850	28.950	28.650	28.650	24.297	380,800
2025-02-06	28.550	29.000	28.450	28.800	24.425	742,570
2025-02-05	28.400	28.500	28.050	28.400	24.085	387,231
2025-02-04	27.950	28.350	27.700	28.250	23.958	432,933

← NewerPage 7 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.