Chien Kuo Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.60	40.05	39.55	39.95	39.95	0.88%	321,832
May 7, 2026	39.25	39.95	39.25	39.60	39.60	-0.50%	489,236
May 6, 2026	39.85	40.10	39.30	39.80	39.80	0.76%	342,008
May 5, 2026	39.65	40.05	39.50	39.50	39.50	-0.25%	477,512
May 4, 2026	40.75	40.75	39.50	39.60	39.60	-2.70%	1,014,002
Apr 30, 2026	40.35	40.90	40.15	40.70	40.70	0.87%	231,278
Apr 29, 2026	41.05	41.25	40.35	40.35	40.35	-1.10%	456,985
Apr 28, 2026	40.00	41.00	40.00	40.80	40.80	1.62%	313,029
Apr 27, 2026	39.60	40.35	39.30	40.15	40.15	-0.25%	422,575
Apr 24, 2026	40.30	40.65	40.00	40.25	40.25	-0.25%	301,728
Apr 23, 2026	40.60	40.60	39.55	40.35	40.35	0.25%	502,831
Apr 22, 2026	39.80	40.75	39.75	40.25	40.25	-0.12%	416,097
Apr 21, 2026	40.80	40.95	40.00	40.30	40.30	-1.47%	668,148
Apr 20, 2026	41.60	41.60	40.70	40.90	40.90	-0.73%	551,129
Apr 17, 2026	42.60	42.80	40.90	41.20	41.20	-3.17%	905,965
Apr 16, 2026	44.20	44.30	42.30	42.55	42.55	-3.19%	1,216,162
Apr 15, 2026	43.60	44.15	42.75	43.95	43.95	1.74%	1,517,551
Apr 14, 2026	43.60	44.00	40.65	43.20	43.20	0.47%	2,201,017
Apr 13, 2026	41.15	43.00	40.05	43.00	43.00	6.44%	2,650,358
Apr 10, 2026	39.90	41.10	39.10	40.40	40.40	7.30%	3,025,552
Apr 9, 2026	38.10	38.10	37.55	37.65	37.65	-0.53%	353,915
Apr 8, 2026	37.75	38.15	37.60	37.85	37.85	1.20%	551,824
Apr 7, 2026	36.50	37.65	36.50	37.40	37.40	3.46%	538,494
Apr 2, 2026	36.50	36.60	35.85	36.15	36.15	-0.82%	649,310
Apr 1, 2026	36.50	36.55	36.15	36.45	36.45	1.67%	335,025
Mar 31, 2026	36.15	36.45	35.70	35.85	35.85	-1.78%	430,029
Mar 30, 2026	37.25	37.40	36.50	36.50	36.50	-2.80%	515,839
Mar 27, 2026	37.50	37.60	37.25	37.55	37.55	-0.13%	171,650
Mar 26, 2026	38.10	38.10	37.50	37.60	37.60	-0.79%	552,477
Mar 25, 2026	38.25	38.25	37.70	37.90	37.90	-	437,319
Mar 24, 2026	37.90	38.15	37.40	37.90	37.90	0.66%	487,760
Mar 23, 2026	37.70	38.65	37.40	37.65	37.65	-1.70%	655,764
Mar 20, 2026	37.70	39.00	37.50	38.30	38.30	2.96%	1,558,465
Mar 19, 2026	36.60	37.30	36.60	37.20	37.20	1.22%	715,319
Mar 18, 2026	37.60	37.80	36.70	36.75	36.75	-1.08%	779,068
Mar 17, 2026	37.35	37.45	36.75	37.15	37.15	-0.27%	1,106,679
Mar 16, 2026	36.40	38.30	36.20	37.25	37.25	4.34%	1,826,081
Mar 13, 2026	35.45	36.40	35.35	35.70	35.70	-1.11%	1,470,405
Mar 12, 2026	36.00	36.10	35.95	36.10	36.10	9.89%	1,169,110
Mar 11, 2026	32.05	33.00	32.05	32.85	32.85	3.14%	319,893
Mar 10, 2026	31.55	32.40	31.55	31.85	31.85	0.95%	226,656
Mar 9, 2026	31.25	31.70	31.00	31.55	31.55	-3.37%	369,276
Mar 6, 2026	32.65	32.75	32.45	32.65	32.65	-0.46%	133,719
Mar 5, 2026	32.00	32.80	32.00	32.80	32.80	2.98%	309,387
Mar 4, 2026	32.00	32.35	31.70	31.85	31.85	-2.00%	484,831
Mar 3, 2026	32.95	33.00	32.10	32.50	32.50	-1.52%	443,288
Mar 2, 2026	33.20	33.20	32.70	33.00	33.00	-0.30%	303,288
Feb 26, 2026	33.30	33.60	32.85	33.10	33.10	-0.60%	375,268
Feb 25, 2026	33.55	33.60	33.15	33.30	33.30	-1.04%	333,709
Feb 24, 2026	33.60	33.80	33.15	33.65	33.65	0.30%	483,980