Chainqui Construction Development Co., Ltd. (TPE:2509)
Taiwan · Delayed Price · Currency is TWD 12.35
0.00 (0.00%)
May 29, 2026, 1:30 PM CST
TPE:2509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 12.40 | 12.45 | 12.30 | 12.35 | 12.35 | - | 176,407 |
| May 28, 2026 | 12.30 | 12.50 | 12.25 | 12.35 | 12.35 | 0.41% | 178,783 |
| May 27, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 12.30 | -0.81% | 228,332 |
| May 26, 2026 | 12.40 | 12.40 | 12.15 | 12.40 | 12.40 | -0.40% | 341,035 |
| May 25, 2026 | 12.80 | 12.80 | 12.40 | 12.45 | 12.45 | -3.49% | 498,906 |
| May 22, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | 1.18% | 80,184 |
| May 21, 2026 | 12.80 | 12.80 | 12.50 | 12.75 | 12.75 | -0.39% | 185,567 |
| May 20, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 60,022 |
| May 19, 2026 | 12.75 | 12.85 | 12.70 | 12.70 | 12.70 | - | 52,175 |
| May 18, 2026 | 12.30 | 12.95 | 12.30 | 12.70 | 12.70 | 0.40% | 298,457 |
| May 15, 2026 | 13.05 | 13.15 | 12.65 | 12.65 | 12.65 | -3.07% | 368,849 |
| May 14, 2026 | 13.10 | 13.35 | 13.00 | 13.05 | 13.05 | -0.76% | 216,379 |
| May 13, 2026 | 13.00 | 13.25 | 13.00 | 13.15 | 13.15 | 0.38% | 107,532 |
| May 12, 2026 | 13.25 | 13.25 | 13.00 | 13.10 | 13.10 | -0.76% | 408,197 |
| May 11, 2026 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -1.49% | 384,044 |
| May 8, 2026 | 13.55 | 13.60 | 13.40 | 13.40 | 13.40 | -1.11% | 303,948 |
| May 7, 2026 | 13.45 | 13.60 | 13.40 | 13.55 | 13.55 | 0.37% | 297,369 |
| May 6, 2026 | 13.65 | 13.70 | 13.50 | 13.50 | 13.50 | - | 236,906 |
| May 5, 2026 | 13.50 | 13.55 | 13.35 | 13.50 | 13.50 | 0.75% | 238,341 |
| May 4, 2026 | 13.55 | 13.55 | 13.40 | 13.40 | 13.40 | -0.74% | 296,285 |
| Apr 30, 2026 | 13.60 | 13.65 | 13.50 | 13.50 | 13.50 | -0.74% | 149,447 |
| Apr 29, 2026 | 13.75 | 13.80 | 13.50 | 13.60 | 13.60 | - | 215,123 |
| Apr 28, 2026 | 13.55 | 13.70 | 13.45 | 13.60 | 13.60 | 0.37% | 300,677 |
| Apr 27, 2026 | 13.90 | 13.90 | 13.55 | 13.55 | 13.55 | -2.52% | 778,491 |
| Apr 24, 2026 | 14.00 | 14.05 | 13.85 | 13.90 | 13.90 | -0.71% | 296,692 |
| Apr 23, 2026 | 13.95 | 14.10 | 13.90 | 14.00 | 14.00 | - | 374,472 |
| Apr 22, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 387,603 |
| Apr 21, 2026 | 14.15 | 14.20 | 14.05 | 14.10 | 14.10 | -0.35% | 241,812 |
| Apr 20, 2026 | 14.40 | 14.40 | 14.15 | 14.15 | 14.15 | -2.41% | 385,270 |
| Apr 17, 2026 | 14.40 | 14.65 | 14.40 | 14.50 | 14.50 | - | 233,123 |
| Apr 16, 2026 | 14.35 | 14.75 | 14.35 | 14.50 | 14.50 | 1.05% | 196,797 |
| Apr 15, 2026 | 14.25 | 14.35 | 14.15 | 14.35 | 14.35 | 0.35% | 216,552 |
| Apr 14, 2026 | 14.20 | 14.35 | 14.20 | 14.30 | 14.30 | 0.70% | 173,342 |
| Apr 13, 2026 | 14.20 | 14.25 | 14.15 | 14.20 | 14.20 | -0.70% | 165,629 |
| Apr 10, 2026 | 14.30 | 14.35 | 14.20 | 14.30 | 14.30 | - | 173,018 |
| Apr 9, 2026 | 14.20 | 14.35 | 14.15 | 14.30 | 14.30 | 0.70% | 78,287 |
| Apr 8, 2026 | 14.10 | 14.25 | 14.10 | 14.20 | 14.20 | 0.71% | 101,523 |
| Apr 7, 2026 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | -1.05% | 171,900 |
| Apr 2, 2026 | 14.30 | 14.35 | 14.20 | 14.25 | 14.25 | -0.70% | 66,793 |
| Apr 1, 2026 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 2.50% | 75,215 |
| Mar 31, 2026 | 13.85 | 14.05 | 13.85 | 14.00 | 14.00 | - | 208,036 |
| Mar 30, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | -1.06% | 218,249 |
| 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 |