Chien Kuo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 50.200 | 50.500 | 49.350 | 49.400 | 49.400 | 585,383 |
| 2026-10-21 | 50.800 | 50.900 | 49.750 | 49.800 | 49.800 | 527,255 |
| 2026-10-20 | 50.800 | 51.400 | 49.850 | 50.500 | 50.500 | 507,433 |
| 2026-10-19 | 50.400 | 51.000 | 50.300 | 50.800 | 50.800 | 399,141 |
| 2026-10-16 | 52.500 | 52.500 | 50.500 | 50.700 | 50.700 | 709,836 |
| 2026-10-15 | 52.200 | 52.700 | 51.400 | 51.900 | 51.900 | 894,210 |
| 2026-10-14 | 52.500 | 52.600 | 51.800 | 52.100 | 52.100 | 326,010 |
| 2026-10-13 | 52.300 | 52.600 | 51.900 | 51.900 | 51.900 | 392,070 |
| 2026-10-12 | 52.400 | 52.500 | 51.400 | 52.400 | 52.400 | 394,670 |
| 2026-10-08 | 52.100 | 52.900 | 52.000 | 52.700 | 52.700 | 303,094 |
| 2026-10-07 | 51.900 | 52.200 | 51.500 | 52.000 | 52.000 | 212,400 |
| 2026-10-06 | 51.800 | 53.100 | 51.000 | 51.900 | 51.900 | 585,805 |
| 2026-10-05 | 51.100 | 51.500 | 50.400 | 51.200 | 51.200 | 376,736 |
| 2026-10-02 | 51.500 | 51.500 | 50.500 | 51.100 | 51.100 | 471,100 |
| 2026-10-01 | 52.100 | 52.100 | 51.000 | 51.500 | 51.500 | 289,048 |
| 2026-09-30 | 53.000 | 53.000 | 51.500 | 51.900 | 51.900 | 323,400 |
| 2026-09-29 | 52.500 | 52.800 | 52.300 | 52.700 | 52.700 | 251,738 |
| 2026-09-24 | 50.600 | 53.000 | 50.500 | 52.700 | 52.700 | 547,786 |
| 2026-09-23 | 50.300 | 52.200 | 50.300 | 51.200 | 51.200 | 417,478 |
Page 1 of 1 · 19 trading days
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.