Chainqui Construction Development Co., Ltd. (TPE:2509)
Taiwan · Delayed Price · Currency is TWD 13.40
-0.20 (-1.47%)
Oct 8, 2026, 1:30 PM CST
TPE:2509 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.55 | 13.65 | 13.40 | 13.40 | 13.40 | -1.47% | 149,652 |
| Oct 7, 2026 | 13.75 | 13.75 | 13.50 | 13.60 | 13.60 | -0.73% | 250,418 |
| Oct 6, 2026 | 13.85 | 13.90 | 13.70 | 13.70 | 13.70 | -1.79% | 168,155 |
| Oct 5, 2026 | 14.00 | 14.20 | 13.95 | 13.95 | 13.95 | -1.06% | 157,661 |
| Oct 2, 2026 | 14.20 | 14.25 | 14.10 | 14.10 | 14.10 | -1.40% | 78,968 |
| Oct 1, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | - | 58,207 |
| Sep 30, 2026 | 14.15 | 14.30 | 14.15 | 14.30 | 14.30 | 1.78% | 30,901 |
| Sep 29, 2026 | 14.20 | 14.20 | 14.00 | 14.05 | 14.05 | -2.09% | 156,579 |
| Sep 24, 2026 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | -0.69% | 69,598 |
| Sep 23, 2026 | 14.55 | 14.55 | 14.40 | 14.45 | 14.45 | -0.69% | 87,644 |
| Sep 22, 2026 | 15.00 | 15.20 | 14.50 | 14.55 | 14.55 | -1.69% | 174,682 |
| Sep 21, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 46,722 |
| Sep 18, 2026 | 15.00 | 15.50 | 14.70 | 14.90 | 14.90 | 3.83% | 224,144 |
| Sep 17, 2026 | 14.40 | 14.45 | 14.20 | 14.35 | 14.35 | -0.35% | 53,573 |
| Sep 16, 2026 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | 2.49% | 66,328 |
| Sep 15, 2026 | 14.35 | 14.35 | 14.05 | 14.05 | 14.05 | -2.09% | 95,860 |
| Sep 14, 2026 | 14.45 | 14.45 | 14.30 | 14.35 | 14.35 | -0.69% | 33,577 |
| Sep 11, 2026 | 14.60 | 14.75 | 14.40 | 14.45 | 14.45 | -1.37% | 145,643 |
| Sep 10, 2026 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -1.01% | 81,283 |
| Sep 9, 2026 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -1.00% | 33,048 |
| Sep 8, 2026 | 14.85 | 15.00 | 14.85 | 14.95 | 14.95 | 0.34% | 46,415 |
| Sep 7, 2026 | 14.95 | 15.00 | 14.65 | 14.90 | 14.90 | -0.33% | 136,901 |
| Sep 4, 2026 | 14.95 | 15.00 | 14.75 | 14.95 | 14.95 | - | 115,508 |
| Sep 3, 2026 | 14.70 | 15.10 | 14.70 | 14.95 | 14.95 | 0.67% | 137,470 |
| Sep 2, 2026 | 15.20 | 15.30 | 14.65 | 14.85 | 14.85 | -2.62% | 280,365 |
| Sep 1, 2026 | 15.35 | 15.50 | 15.20 | 15.25 | 15.25 | -0.97% | 124,998 |
| Aug 31, 2026 | 15.45 | 15.45 | 15.20 | 15.40 | 15.40 | - | 132,456 |
| Aug 28, 2026 | 15.35 | 15.60 | 15.35 | 15.40 | 15.40 | 0.33% | 85,001 |
| Aug 27, 2026 | 15.70 | 15.70 | 15.35 | 15.35 | 15.35 | -0.97% | 205,394 |
| Aug 26, 2026 | 14.90 | 15.55 | 14.80 | 15.50 | 15.50 | 5.08% | 446,915 |
| Aug 25, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 0.68% | 88,092 |
| Aug 24, 2026 | 14.85 | 14.85 | 14.60 | 14.65 | 14.65 | -1.01% | 68,065 |
| Aug 21, 2026 | 14.90 | 15.00 | 14.65 | 14.80 | 14.80 | - | 119,710 |
| Aug 20, 2026 | 14.15 | 14.80 | 14.15 | 14.80 | 14.80 | 4.59% | 362,639 |
| Aug 19, 2026 | 14.15 | 14.30 | 14.10 | 14.15 | 14.15 | - | 130,511 |
| Aug 18, 2026 | 14.15 | 14.35 | 14.10 | 14.15 | 14.15 | -1.05% | 156,676 |
| Aug 17, 2026 | 13.75 | 14.40 | 13.75 | 14.30 | 14.30 | 4.38% | 251,599 |
| Aug 14, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 89,549 |
| Aug 13, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 1.11% | 66,309 |
| Aug 12, 2026 | 13.50 | 13.65 | 13.50 | 13.55 | 13.55 | 0.37% | 48,982 |
| Aug 11, 2026 | 13.85 | 13.90 | 13.50 | 13.50 | 13.50 | -1.10% | 113,832 |
| Aug 10, 2026 | 13.50 | 13.90 | 13.40 | 13.65 | 13.65 | 5.00% | 327,808 |
| Aug 7, 2026 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 68,038 |
| Aug 6, 2026 | 13.10 | 13.10 | 12.90 | 12.95 | 12.95 | -1.15% | 130,712 |
| Aug 5, 2026 | 13.15 | 13.20 | 13.05 | 13.10 | 13.10 | -1.13% | 95,357 |
| Aug 4, 2026 | 13.10 | 13.25 | 12.90 | 13.25 | 13.25 | 1.53% | 110,112 |
| Aug 3, 2026 | 12.95 | 13.15 | 12.95 | 13.05 | 13.05 | 0.38% | 79,669 |
| Jul 31, 2026 | 13.05 | 13.15 | 12.90 | 13.00 | 13.00 | -0.38% | 81,884 |
| Jul 30, 2026 | 13.10 | 13.10 | 12.85 | 13.05 | 13.05 | -0.38% | 142,895 |
| Jul 29, 2026 | 13.35 | 13.35 | 12.90 | 13.10 | 13.10 | -0.38% | 214,004 |