Chainqui Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	18.050	18.150	18.050	18.150	18.150	125,652
2022-02-15	18.150	18.150	18.050	18.100	18.100	90,524
2022-02-14	18.150	18.150	18.050	18.150	18.150	150,678
2022-02-11	18.200	18.250	18.150	18.150	18.150	87,672
2022-02-10	18.250	18.250	18.150	18.200	18.200	57,928
2022-02-09	18.200	18.300	18.200	18.250	18.250	50,427
2022-02-08	18.250	18.250	18.150	18.250	18.250	61,972
2022-02-07	18.000	18.150	18.000	18.150	18.150	89,907
2022-01-26	17.950	18.000	17.900	18.000	18.000	88,648
2022-01-25	18.150	18.150	17.900	17.950	17.950	140,209
2022-01-24	18.050	18.100	17.950	18.050	18.050	248,299
2022-01-21	18.350	18.350	18.000	18.100	18.100	236,244
2022-01-20	18.100	18.200	18.050	18.100	18.100	62,895
2022-01-19	18.150	18.200	18.100	18.100	18.100	111,602
2022-01-18	18.150	18.200	18.150	18.150	18.150	85,718
2022-01-17	18.150	18.150	18.100	18.150	18.150	91,180
2022-01-14	18.200	18.200	18.100	18.150	18.150	118,477
2022-01-13	18.250	18.250	18.150	18.200	18.200	76,422
2022-01-12	18.200	18.250	18.100	18.250	18.250	132,155
2022-01-11	18.200	18.300	18.200	18.200	18.200	106,716
2022-01-10	18.200	18.250	18.150	18.200	18.200	154,168
2022-01-07	18.300	18.300	18.150	18.200	18.200	166,964
2022-01-06	18.350	18.400	18.250	18.300	18.300	140,384
2022-01-05	18.300	18.400	18.250	18.350	18.350	100,484
2022-01-04	18.400	18.450	18.300	18.350	18.350	92,296
2022-01-03	18.450	18.500	18.350	18.450	18.450	191,042
2021-12-30	18.300	18.500	18.300	18.450	18.450	878,638
2021-12-29	18.300	18.350	18.300	18.350	18.350	128,193
2021-12-28	18.300	18.350	18.250	18.250	18.250	121,906
2021-12-27	18.350	18.350	18.200	18.300	18.300	107,240
2021-12-24	18.200	18.250	18.200	18.200	18.200	75,876
2021-12-23	18.250	18.300	18.200	18.200	18.200	102,562
2021-12-22	18.300	18.300	18.200	18.250	18.250	76,297
2021-12-21	18.150	18.200	18.100	18.200	18.200	104,424
2021-12-20	18.200	18.300	18.100	18.150	18.150	195,748
2021-12-17	18.200	18.300	18.200	18.200	18.200	82,994
2021-12-16	18.250	18.250	18.200	18.200	18.200	674,308
2021-12-15	18.400	18.400	18.150	18.200	18.200	101,381
2021-12-14	18.350	18.350	18.150	18.250	18.250	234,794
2021-12-13	18.600	18.600	18.300	18.350	18.350	160,586
2021-12-10	18.250	18.500	18.150	18.450	18.450	868,830
2021-12-09	18.250	18.300	18.200	18.250	18.250	134,216
2021-12-08	18.300	18.300	18.200	18.250	18.250	812,920
2021-12-07	18.350	18.350	18.200	18.200	18.200	91,233
2021-12-06	18.150	18.500	18.100	18.250	18.250	153,789
2021-12-03	18.250	18.300	18.200	18.250	18.250	122,702
2021-12-02	18.350	18.450	18.250	18.250	18.250	70,846
2021-12-01	18.350	18.500	18.250	18.350	18.350	124,530
2021-11-30	18.300	18.350	18.200	18.350	18.350	107,257
2021-11-29	18.000	18.250	17.950	18.200	18.200	266,300
2021-11-26	18.400	18.400	18.200	18.300	18.300	277,716
2021-11-25	18.500	18.500	18.400	18.400	18.400	160,267
2021-11-24	18.550	18.550	18.400	18.450	18.450	225,826
2021-11-23	18.800	18.800	18.450	18.500	18.500	317,495
2021-11-22	18.850	18.900	18.750	18.800	18.800	168,417
2021-11-19	18.900	18.900	18.600	18.800	18.800	137,646
2021-11-18	18.850	18.850	18.650	18.800	18.800	188,128
2021-11-17	18.750	19.000	18.650	18.900	18.900	392,875
2021-11-16	18.450	18.950	18.450	18.750	18.750	662,433
2021-11-15	18.500	18.500	18.300	18.350	18.350	200,804

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-11	1.0000 TWD
2020-08-27	0.2200 TWD
2019-08-29	0.7080 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.