Chainqui Construction Development Co., Ltd. (TPE:2509)
Taiwan · Delayed Price · Currency is TWD 13.40
-0.15 (-1.11%)
May 8, 2026, 1:30 PM CST
TPE:2509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 13.55 | 13.60 | 13.40 | 13.40 | 13.40 | -1.11% | 303,946 |
| 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 | - | 236,738 |
| 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% | 296,265 |
| 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% | 386,452 |
| Apr 21, 2026 | 14.15 | 14.20 | 14.05 | 14.10 | 14.10 | -0.35% | 237,357 |
| 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 |
| 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% | 210,279 |
| 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% | 319,329 |
| Mar 3, 2026 | 14.70 | 14.85 | 14.45 | 14.50 | 14.50 | -1.36% | 131,535 |
| 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 |