Chien Kuo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	22.500	22.500	21.950	21.950	21.144	684,244
2024-10-28	22.700	22.900	22.500	22.600	21.770	279,880
2024-10-25	22.900	22.900	22.700	22.750	21.915	174,713
2024-10-24	23.100	23.100	22.700	22.750	21.915	429,656
2024-10-23	23.450	23.500	23.000	23.050	22.204	465,204
2024-10-22	22.700	23.250	22.700	23.200	22.348	826,573
2024-10-21	22.650	22.800	22.600	22.650	21.818	287,840
2024-10-18	22.450	22.750	22.350	22.600	21.770	438,882
2024-10-17	22.300	22.550	22.250	22.400	21.578	450,640
2024-10-16	22.300	22.400	22.050	22.300	21.481	384,975
2024-10-15	22.400	22.550	22.250	22.300	21.481	431,494
2024-10-14	21.950	22.350	21.900	22.250	21.433	593,290
2024-10-11	21.900	21.950	21.750	21.800	21.000	361,730
2024-10-09	22.100	22.200	21.750	21.900	21.096	380,355
2024-10-08	22.300	22.350	22.050	22.050	21.240	256,949
2024-10-07	22.350	22.400	22.150	22.300	21.481	291,292
2024-10-04	22.600	22.600	22.100	22.300	21.481	347,299
2024-10-01	22.850	22.850	22.450	22.650	21.818	173,628
2024-09-30	22.500	22.800	22.250	22.600	21.770	381,412
2024-09-27	22.150	22.550	22.100	22.500	21.674	367,297
2024-09-26	22.050	22.300	22.050	22.050	21.240	292,760
2024-09-25	21.850	22.250	21.850	22.050	21.240	417,395
2024-09-24	21.950	22.050	21.600	21.850	21.048	432,480
2024-09-23	22.000	22.000	21.500	21.700	20.903	1,155,059
2024-09-20	23.550	23.550	22.050	22.300	21.481	1,517,926
2024-09-19	23.350	23.600	23.350	23.600	22.734	495,702
2024-09-18	23.400	23.550	23.150	23.200	22.348	381,600
2024-09-16	23.250	23.650	23.200	23.250	22.396	738,412
2024-09-13	22.300	23.400	22.300	23.200	22.348	1,088,784
2024-09-12	22.200	22.400	21.800	22.300	21.481	523,216
2024-09-11	21.650	22.000	21.600	21.800	21.000	598,552
2024-09-10	22.300	22.300	21.650	21.650	20.855	494,845
2024-09-09	21.950	22.200	21.700	22.200	21.385	422,444
2024-09-06	22.450	22.450	22.050	22.250	21.433	281,696
2024-09-05	22.750	22.950	22.250	22.400	21.578	341,743
2024-09-04	22.400	22.750	21.850	22.350	21.529	863,209
2024-09-03	23.200	23.300	23.100	23.100	22.252	596,008
2024-09-02	23.200	23.400	23.100	23.150	22.300	436,800
2024-08-30	22.850	23.400	22.850	23.200	22.348	809,816
2024-08-29	22.900	23.100	22.800	22.800	21.963	275,357
2024-08-28	23.000	23.200	22.900	22.950	22.107	253,122
2024-08-27	22.900	23.200	22.750	23.100	22.252	472,252
2024-08-26	22.750	23.150	22.750	22.900	22.059	482,776
2024-08-23	22.750	22.850	22.450	22.750	21.915	413,763
2024-08-22	22.950	23.000	22.600	22.750	21.915	694,781
2024-08-21	23.400	23.400	22.850	23.000	22.156	697,194
2024-08-20	23.250	23.550	22.900	23.350	22.493	1,043,915
2024-08-19	22.500	23.350	22.300	23.250	22.396	1,360,480
2024-08-16	22.850	22.950	22.400	22.450	21.626	1,212,960
2024-08-15	22.900	23.100	22.500	22.500	21.674	1,782,693
2024-08-14	22.950	23.300	22.950	23.250	22.396	771,814
2024-08-13	22.700	22.950	22.400	22.850	22.011	545,765
2024-08-12	22.400	22.900	22.400	22.800	21.963	779,040
2024-08-09	22.200	22.500	22.200	22.300	21.481	881,496
2024-08-08	22.150	22.400	21.800	22.000	21.192	749,551
2024-08-07	21.300	22.750	21.250	22.650	21.818	1,428,560
2024-08-06	22.050	22.450	20.500	21.300	20.518	2,690,408
2024-08-05	22.500	22.500	21.000	21.750	20.951	2,651,756
2024-08-02	24.400	24.400	23.000	23.000	22.156	2,683,145
2024-08-01	24.400	25.000	24.050	24.500	23.601	2,541,961

← NewerPage 9 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.