Chien Kuo Construction Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	13.500	13.500	13.100	13.500	10.739	185,396
2021-11-11	13.500	13.550	13.400	13.500	10.739	94,880
2021-11-10	13.450	13.500	13.400	13.500	10.739	72,640
2021-11-09	13.500	13.500	13.350	13.450	10.699	142,668
2021-11-08	13.500	13.550	13.400	13.550	10.778	131,234
2021-11-05	13.350	13.500	13.300	13.500	10.739	177,036
2021-11-04	13.250	13.400	13.200	13.350	10.619	165,444
2021-11-03	13.200	13.250	13.100	13.250	10.540	63,394
2021-11-02	13.200	13.250	13.150	13.200	10.500	68,784
2021-11-01	13.200	13.200	13.050	13.150	10.460	45,936
2021-10-29	13.150	13.150	13.050	13.100	10.420	80,320
2021-10-28	13.100	13.200	13.100	13.200	10.500	33,628
2021-10-27	13.250	13.250	13.100	13.200	10.500	51,938
2021-10-26	13.200	13.300	13.150	13.250	10.540	134,440
2021-10-25	13.100	13.200	13.000	13.200	10.500	51,346
2021-10-22	13.050	13.200	12.950	13.100	10.420	189,920
2021-10-21	13.050	13.200	13.000	13.050	10.381	211,280
2021-10-20	13.200	13.200	12.950	13.050	10.381	143,200
2021-10-19	13.100	13.200	13.050	13.200	10.500	116,824
2021-10-18	13.000	13.100	13.000	13.100	10.420	51,254
2021-10-15	13.050	13.050	12.950	13.000	10.341	135,432
2021-10-14	12.950	13.000	12.850	13.000	10.341	80,120

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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