Chien Kuo Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	41.90	41.90	41.20	41.60	41.60	-0.72%	363,907
Jul 16, 2026	41.95	41.95	41.35	41.90	41.90	-0.12%	153,275
Jul 15, 2026	41.20	42.30	40.70	41.95	41.95	2.07%	539,997
Jul 14, 2026	42.25	42.25	40.70	41.10	41.10	-1.56%	470,884
Jul 13, 2026	41.70	41.85	41.25	41.75	41.75	1.33%	528,947
Jul 9, 2026	40.85	41.20	40.55	41.20	41.20	1.48%	259,529
Jul 8, 2026	40.35	40.90	40.35	40.60	40.60	-0.12%	212,805
Jul 7, 2026	40.70	41.00	40.40	40.65	40.65	0.12%	318,025
Jul 6, 2026	40.40	40.80	40.15	40.60	40.60	0.87%	269,678
Jul 3, 2026	40.45	41.20	40.05	40.25	40.25	-0.37%	271,689
Jul 2, 2026	40.45	40.45	39.90	40.40	40.40	-0.12%	223,721
Jul 1, 2026	41.25	41.45	40.00	40.45	40.45	-1.94%	357,264
Jun 30, 2026	40.70	41.65	40.30	41.25	41.25	1.85%	504,903
Jun 29, 2026	40.70	40.75	39.65	40.50	40.50	0.12%	571,506
Jun 26, 2026	40.10	40.70	39.85	40.45	40.45	1.38%	874,333
Jun 25, 2026	38.35	40.10	38.25	39.90	39.90	4.31%	2,099,882
Jun 24, 2026	41.70	41.95	41.45	41.55	38.25	-0.60%	1,440,588
Jun 23, 2026	42.00	42.10	41.50	41.80	38.48	-0.48%	569,596
Jun 22, 2026	42.05	42.15	41.65	42.00	38.66	-	919,377
Jun 18, 2026	43.05	43.25	41.90	42.00	38.66	-2.44%	963,791
Jun 17, 2026	43.75	43.75	42.65	43.05	39.63	-0.58%	603,181
Jun 16, 2026	44.50	44.50	43.25	43.30	39.86	-1.48%	565,282
Jun 15, 2026	44.70	44.80	43.80	43.95	40.46	-0.11%	696,706
Jun 12, 2026	43.80	44.85	43.15	44.00	40.51	1.15%	814,623
Jun 11, 2026	43.80	44.30	42.55	43.50	40.05	1.16%	1,228,085
Jun 10, 2026	41.80	43.40	41.80	43.00	39.58	3.61%	1,439,993
Jun 9, 2026	40.55	41.50	40.55	41.50	38.20	1.97%	527,790
Jun 8, 2026	40.25	40.80	39.55	40.70	37.47	-1.09%	459,162
Jun 5, 2026	41.05	41.75	40.95	41.15	37.88	0.12%	561,890
Jun 4, 2026	41.00	41.60	40.95	41.10	37.84	-0.12%	380,281
Jun 3, 2026	41.40	41.75	40.95	41.15	37.88	-0.12%	730,940
Jun 2, 2026	41.55	41.55	40.65	41.20	37.93	-0.84%	676,881
Jun 1, 2026	40.80	41.75	40.75	41.55	38.25	1.96%	754,938
May 29, 2026	40.70	41.60	40.40	40.75	37.51	0.37%	627,932
May 28, 2026	41.20	41.20	40.15	40.60	37.38	-	419,643
May 27, 2026	40.60	41.05	40.30	40.60	37.38	0.87%	509,873
May 26, 2026	40.45	40.90	40.20	40.25	37.05	-1.11%	295,251
May 25, 2026	40.00	40.75	39.90	40.70	37.47	1.24%	552,529
May 22, 2026	40.20	40.35	39.65	40.20	37.01	0.25%	531,868
May 21, 2026	39.95	40.60	39.75	40.10	36.92	1.13%	1,249,780
May 20, 2026	40.10	40.30	38.80	39.65	36.50	-0.38%	1,336,951
May 19, 2026	39.75	40.55	39.55	39.80	36.64	-	697,119
May 18, 2026	40.10	40.70	39.45	39.80	36.64	-1.36%	721,904
May 15, 2026	41.40	42.10	40.30	40.35	37.15	-1.47%	1,031,304
May 14, 2026	40.50	42.90	40.50	40.95	37.70	5.00%	2,932,191
May 13, 2026	38.00	39.05	38.00	39.00	35.90	2.50%	395,607
May 12, 2026	38.10	38.25	37.60	38.05	35.03	-1.42%	843,616
May 11, 2026	39.90	39.90	37.80	38.60	35.53	-3.38%	1,155,033
May 8, 2026	39.60	40.05	39.55	39.95	36.78	0.88%	321,837
May 7, 2026	39.25	39.95	39.25	39.60	36.45	-0.50%	489,236