Chien Kuo Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	33.80	34.00	33.45	33.60	33.60	-0.74%	830,840
Jan 20, 2026	33.90	34.30	33.80	33.85	33.85	-0.15%	444,180
Jan 19, 2026	34.10	34.30	33.65	33.90	33.90	-	585,826
Jan 16, 2026	33.80	34.20	33.20	33.90	33.90	0.30%	1,001,587
Jan 15, 2026	34.55	35.00	33.50	33.80	33.80	-2.87%	1,624,892
Jan 14, 2026	34.15	34.90	33.60	34.80	34.80	-1.28%	2,230,829
Jan 13, 2026	36.75	36.80	35.25	35.25	35.25	-9.96%	4,279,973
Jan 12, 2026	40.35	40.50	38.90	39.15	39.15	-1.63%	1,418,452
Jan 9, 2026	38.20	39.80	38.20	39.80	39.80	3.11%	1,223,111
Jan 8, 2026	38.50	39.00	38.05	38.60	38.60	-0.26%	965,202
Jan 7, 2026	37.00	38.75	36.85	38.70	38.70	4.59%	1,137,445
Jan 6, 2026	38.15	38.20	36.30	37.00	37.00	-1.33%	1,206,619
Jan 5, 2026	36.00	37.50	35.70	37.50	37.50	4.02%	1,431,592
Jan 2, 2026	36.00	36.20	35.10	36.05	36.05	0.14%	923,583
Dec 31, 2025	35.75	36.15	35.15	36.00	36.00	1.55%	703,930
Dec 30, 2025	35.00	35.65	34.80	35.45	35.45	1.00%	876,474
Dec 29, 2025	35.05	35.65	34.80	35.10	35.10	0.14%	427,032
Dec 26, 2025	35.20	36.00	34.90	35.05	35.05	-0.43%	650,457
Dec 24, 2025	35.90	35.90	35.20	35.20	35.20	-1.40%	726,008
Dec 23, 2025	34.60	36.25	34.60	35.70	35.70	3.18%	1,258,123
Dec 22, 2025	36.20	36.50	34.60	34.60	34.60	-4.29%	1,779,717
Dec 19, 2025	35.25	36.15	34.70	36.15	36.15	3.14%	1,099,106
Dec 18, 2025	35.75	35.80	34.55	35.05	35.05	-1.27%	1,195,906
Dec 17, 2025	34.20	35.95	34.20	35.50	35.50	4.72%	2,056,383
Dec 16, 2025	33.80	34.00	32.90	33.90	33.90	0.59%	1,063,294
Dec 15, 2025	33.50	34.75	33.35	33.70	33.70	-0.88%	1,360,031
Dec 12, 2025	32.65	34.55	32.60	34.00	34.00	4.29%	2,107,697
Dec 11, 2025	32.30	33.10	32.25	32.60	32.60	0.93%	1,020,931
Dec 10, 2025	32.90	33.25	32.30	32.30	32.30	0.16%	1,468,086
Dec 9, 2025	32.00	32.40	31.55	32.25	32.25	1.10%	383,887
Dec 8, 2025	31.90	32.60	31.90	31.90	31.90	-1.24%	330,833
Dec 5, 2025	32.30	32.30	31.65	32.30	32.30	-0.15%	367,180
Dec 4, 2025	32.15	32.75	31.60	32.35	32.35	0.78%	449,063
Dec 3, 2025	31.90	32.50	31.65	32.10	32.10	1.74%	449,134
Dec 2, 2025	31.20	31.90	31.20	31.55	31.55	1.12%	350,371
Dec 1, 2025	32.60	32.60	31.20	31.20	31.20	-4.29%	799,981
Nov 28, 2025	33.15	33.15	32.40	32.60	32.60	-1.21%	485,366
Nov 27, 2025	33.25	33.25	32.20	33.00	33.00	0.76%	1,048,761
Nov 26, 2025	32.70	33.00	32.10	32.75	32.75	0.15%	617,370
Nov 25, 2025	32.15	32.80	31.70	32.70	32.70	1.71%	558,754
Nov 24, 2025	31.35	32.50	31.35	32.15	32.15	3.88%	787,310
Nov 21, 2025	30.30	31.20	30.30	30.95	30.95	0.49%	686,518
Nov 20, 2025	31.45	31.45	30.45	30.80	30.80	0.33%	1,121,429
Nov 19, 2025	33.20	33.80	30.50	30.70	30.70	-5.97%	2,890,999
Nov 18, 2025	31.40	33.40	31.35	32.65	32.65	3.98%	3,637,845
Nov 17, 2025	29.90	31.50	29.80	31.40	31.40	6.08%	2,456,938
Nov 14, 2025	29.05	30.00	29.05	29.60	29.60	8.42%	4,908,434
Nov 13, 2025	27.00	27.35	26.95	27.30	27.30	1.11%	267,251
Nov 12, 2025	27.70	27.85	27.00	27.00	27.00	-1.64%	329,390
Nov 11, 2025	27.60	27.65	27.20	27.45	27.45	0.18%	487,045