Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	27.900	28.050	27.600	27.750	23.534	309,480
2025-01-22	28.300	28.300	27.550	27.750	23.534	620,388
2025-01-21	28.800	28.800	27.900	28.000	23.746	459,572
2025-01-20	27.750	28.700	27.650	28.400	24.085	929,364
2025-01-17	27.750	27.850	27.250	27.650	23.449	519,800
2025-01-16	27.450	27.700	27.400	27.600	23.407	393,732
2025-01-15	27.600	27.950	27.250	27.450	23.280	359,309
2025-01-14	27.400	27.750	27.100	27.750	23.534	716,997
2025-01-13	27.600	27.800	26.700	27.300	23.153	896,900
2025-01-10	26.450	27.500	26.050	26.850	22.771	1,449,460
2025-01-09	26.000	26.000	25.550	25.650	21.753	302,703
2025-01-08	25.700	26.000	25.550	26.000	22.050	192,282
2025-01-07	25.800	26.150	25.800	25.850	21.923	408,000
2025-01-06	25.700	25.850	25.600	25.700	21.796	233,600
2025-01-03	25.800	25.800	25.350	25.650	21.753	350,842
2025-01-02	25.750	25.950	25.550	25.550	21.668	282,485
2024-12-31	26.350	26.350	25.600	25.850	21.923	481,938
2024-12-30	26.600	26.750	26.350	26.350	22.347	278,410
2024-12-27	26.900	27.050	26.700	26.700	22.644	165,121
2024-12-26	26.500	27.100	26.450	26.900	22.813	391,600
2024-12-25	26.600	26.850	26.450	26.450	22.432	273,960
2024-12-24	26.900	27.150	26.350	26.600	22.559	910,374
2024-12-23	26.850	27.100	26.850	27.000	22.898	146,424
2024-12-20	26.700	27.250	26.700	27.000	22.898	254,605
2024-12-19	26.600	27.050	26.550	26.800	22.729	375,023
2024-12-18	26.700	27.250	26.700	27.000	22.898	195,600
2024-12-17	27.150	27.150	26.700	26.900	22.813	399,287
2024-12-16	27.850	28.000	27.100	27.150	23.025	718,276
2024-12-13	28.100	28.100	27.650	27.850	23.619	359,414
2024-12-12	27.650	28.200	27.650	27.900	23.661	353,211
2024-12-11	27.900	28.350	27.700	28.000	23.746	1,008,540
2024-12-10	27.750	27.850	27.350	27.550	23.365	290,585
2024-12-09	27.800	27.800	27.450	27.700	23.492	312,802
2024-12-06	27.300	28.000	27.300	27.400	23.237	913,780
2024-12-05	27.450	27.750	27.250	27.250	23.110	374,972
2024-12-04	28.150	28.250	27.350	27.400	23.237	752,025
2024-12-03	28.800	28.800	28.150	28.150	23.873	592,956
2024-12-02	27.250	28.950	27.250	28.500	24.170	1,170,545
2024-11-29	26.700	27.250	26.600	27.250	23.110	379,081
2024-11-28	27.150	27.150	26.700	26.850	22.771	329,483
2024-11-27	26.950	27.450	26.850	27.000	22.898	440,856
2024-11-26	27.100	27.200	26.800	27.050	22.941	181,200
2024-11-25	27.000	27.250	26.850	27.100	22.983	290,392
2024-11-22	26.850	27.400	26.850	27.100	22.983	433,579
2024-11-21	26.650	27.250	26.650	26.800	22.729	297,060
2024-11-20	26.850	26.850	26.850	26.850	22.771	853,150
2024-11-19	27.150	27.200	26.650	27.100	22.983	319,868
2024-11-18	27.900	27.900	26.950	27.150	23.025	504,700
2024-11-15	26.600	27.450	26.250	27.200	23.068	869,764
2024-11-14	26.600	27.200	26.200	26.200	22.220	743,409
2024-11-13	27.550	27.850	27.000	27.150	23.025	1,137,401
2024-11-12	25.700	27.600	25.550	27.300	23.153	1,660,002
2024-11-11	25.500	25.800	25.250	25.400	21.541	630,060
2024-11-08	27.375	27.375	27.375	27.375	23.216	0
2024-11-07	27.375	27.375	27.375	27.375	23.216	0
2024-11-06	27.375	27.375	27.375	27.375	23.216	0
2024-11-05	27.375	27.375	27.375	27.375	23.216	0
2024-11-04	27.375	27.375	27.375	27.375	23.216	0
2024-11-01	27.375	27.375	27.375	27.375	23.216	0
2024-10-30	22.000	22.200	21.850	21.900	21.096	636,974

← NewerPage 8 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.