Chainqui Construction Development Co., Ltd. (TPE:2509)
Taiwan · Delayed Price · Currency is TWD 14.15
-0.05 (-0.35%)
At close: Mar 27, 2026
TPE:2509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | -0.35% | 106,379 |
| Mar 26, 2026 | 14.25 | 14.35 | 14.20 | 14.20 | 14.20 | -0.35% | 71,400 |
| Mar 25, 2026 | 14.20 | 14.30 | 14.10 | 14.25 | 14.25 | 0.35% | 51,642 |
| Mar 24, 2026 | 14.20 | 14.20 | 13.95 | 14.20 | 14.20 | - | 93,318 |
| Mar 23, 2026 | 14.50 | 14.50 | 14.15 | 14.20 | 14.20 | -2.74% | 154,535 |
| Mar 20, 2026 | 14.20 | 14.70 | 14.20 | 14.60 | 14.60 | 4.29% | 228,137 |
| Mar 19, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 238,073 |
| Mar 18, 2026 | 14.30 | 14.30 | 14.05 | 14.20 | 14.20 | -0.70% | 158,199 |
| Mar 17, 2026 | 13.85 | 14.30 | 13.85 | 14.30 | 14.30 | 3.25% | 163,043 |
| Mar 16, 2026 | 13.85 | 13.90 | 13.50 | 13.85 | 13.85 | - | 187,657 |
| Mar 13, 2026 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | -1.42% | 210,271 |
| Mar 12, 2026 | 14.00 | 14.20 | 14.00 | 14.05 | 14.05 | -0.71% | 127,168 |
| Mar 11, 2026 | 13.90 | 14.30 | 13.90 | 14.15 | 14.15 | 1.80% | 78,244 |
| Mar 10, 2026 | 14.00 | 14.05 | 13.75 | 13.90 | 13.90 | 1.09% | 118,455 |
| Mar 9, 2026 | 13.20 | 13.85 | 13.20 | 13.75 | 13.75 | -3.17% | 446,515 |
| Mar 6, 2026 | 14.15 | 14.30 | 14.15 | 14.20 | 14.20 | - | 70,365 |
| Mar 5, 2026 | 14.35 | 14.50 | 14.15 | 14.20 | 14.20 | 0.35% | 107,576 |
| Mar 4, 2026 | 14.45 | 14.45 | 14.05 | 14.15 | 14.15 | -2.41% | 318,929 |
| Mar 3, 2026 | 14.70 | 14.85 | 14.45 | 14.50 | 14.50 | -1.36% | 131,253 |
| Mar 2, 2026 | 14.70 | 14.75 | 14.55 | 14.70 | 14.70 | 1.03% | 165,921 |
| Feb 26, 2026 | 14.70 | 14.70 | 14.40 | 14.55 | 14.55 | -1.02% | 409,082 |
| Feb 25, 2026 | 14.70 | 14.75 | 14.55 | 14.70 | 14.70 | - | 243,410 |
| Feb 24, 2026 | 14.70 | 14.95 | 14.65 | 14.70 | 14.70 | - | 192,074 |
| Feb 23, 2026 | 14.45 | 14.70 | 14.40 | 14.70 | 14.70 | 1.38% | 217,519 |
| Feb 11, 2026 | 14.50 | 14.80 | 14.45 | 14.50 | 14.50 | -0.34% | 204,926 |
| Feb 10, 2026 | 14.55 | 14.60 | 14.45 | 14.55 | 14.55 | - | 174,275 |
| Feb 9, 2026 | 14.55 | 14.60 | 14.50 | 14.55 | 14.55 | -0.68% | 139,031 |
| Feb 6, 2026 | 14.50 | 14.65 | 14.45 | 14.65 | 14.65 | 0.34% | 173,313 |
| Feb 5, 2026 | 14.60 | 14.75 | 14.60 | 14.60 | 14.60 | - | 126,102 |
| Feb 4, 2026 | 14.60 | 14.75 | 14.60 | 14.60 | 14.60 | -0.68% | 214,910 |
| Feb 3, 2026 | 14.70 | 14.75 | 14.60 | 14.70 | 14.70 | - | 66,400 |
| Feb 2, 2026 | 14.75 | 14.75 | 14.50 | 14.70 | 14.70 | -0.34% | 165,409 |
| Jan 30, 2026 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | -0.34% | 162,027 |
| Jan 29, 2026 | 14.90 | 14.90 | 14.55 | 14.80 | 14.80 | -0.67% | 372,072 |
| Jan 28, 2026 | 14.95 | 15.05 | 14.70 | 14.90 | 14.90 | -0.33% | 205,359 |
| Jan 27, 2026 | 15.10 | 15.10 | 14.85 | 14.95 | 14.95 | -0.99% | 205,810 |
| Jan 26, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -0.33% | 135,460 |
| Jan 23, 2026 | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | 0.33% | 87,398 |
| Jan 22, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 129,659 |
| Jan 21, 2026 | 15.05 | 15.15 | 14.90 | 14.90 | 14.90 | -1.00% | 420,013 |
| Jan 20, 2026 | 15.15 | 15.20 | 15.05 | 15.05 | 15.05 | -0.66% | 138,402 |
| Jan 19, 2026 | 15.10 | 15.30 | 15.00 | 15.15 | 15.15 | - | 324,382 |
| Jan 16, 2026 | 15.45 | 15.45 | 15.15 | 15.15 | 15.15 | -0.66% | 199,391 |
| Jan 15, 2026 | 15.45 | 15.55 | 15.10 | 15.25 | 15.25 | -1.29% | 369,648 |
| Jan 14, 2026 | 15.40 | 15.50 | 15.30 | 15.45 | 15.45 | 1.31% | 142,616 |
| Jan 13, 2026 | 15.45 | 15.45 | 15.20 | 15.25 | 15.25 | -1.29% | 221,100 |
| Jan 12, 2026 | 15.60 | 15.60 | 15.40 | 15.45 | 15.45 | -0.96% | 226,912 |
| Jan 9, 2026 | 15.55 | 15.65 | 15.40 | 15.60 | 15.60 | 1.63% | 134,733 |
| Jan 8, 2026 | 15.50 | 15.55 | 15.15 | 15.35 | 15.35 | -1.29% | 523,364 |
| Jan 7, 2026 | 15.55 | 15.65 | 15.50 | 15.55 | 15.55 | -0.64% | 180,181 |