Chien Kuo Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	53.70	53.70	52.70	53.30	-	-0.19%	401,623
Aug 25, 2026	53.40	53.90	52.60	53.40	53.40	-	390,535
Aug 24, 2026	54.80	55.30	52.90	53.40	53.40	-4.13%	792,954
Aug 21, 2026	54.50	56.40	54.10	55.70	55.70	2.77%	1,079,904
Aug 20, 2026	54.20	54.20	52.60	54.20	54.20	0.74%	594,201
Aug 19, 2026	53.50	55.20	52.50	53.80	53.80	-0.74%	1,056,281
Aug 18, 2026	52.00	54.50	51.50	54.20	54.20	1.88%	1,741,460
Aug 17, 2026	49.70	53.20	49.70	53.20	53.20	9.80%	1,652,380
Aug 14, 2026	48.80	49.95	48.00	48.45	48.45	-3.87%	1,434,704
Aug 13, 2026	50.20	50.40	49.30	50.40	50.40	9.80%	2,750,494
Aug 12, 2026	43.65	46.00	43.65	45.90	45.90	5.15%	984,765
Aug 11, 2026	44.00	44.20	43.30	43.65	43.65	-1.80%	315,662
Aug 10, 2026	43.65	44.60	43.15	44.45	44.45	2.77%	723,572
Aug 7, 2026	42.65	44.05	42.50	43.25	43.25	2.00%	664,266
Aug 6, 2026	42.15	42.40	41.90	42.40	42.40	1.07%	316,008
Aug 5, 2026	42.35	42.45	41.65	41.95	41.95	-0.71%	538,786
Aug 4, 2026	42.50	42.75	42.00	42.25	42.25	-1.17%	396,486
Aug 3, 2026	43.10	43.10	42.00	42.75	42.75	-0.35%	319,964
Jul 31, 2026	43.30	43.85	42.65	42.90	42.90	-	416,541
Jul 30, 2026	42.65	43.15	41.60	42.90	42.90	1.30%	429,950
Jul 29, 2026	43.50	43.50	41.20	42.35	42.35	-0.24%	589,097
Jul 28, 2026	43.60	43.60	42.20	42.45	42.45	-2.64%	500,091
Jul 27, 2026	43.85	44.20	42.85	43.60	43.60	0.11%	479,526
Jul 24, 2026	43.15	44.45	43.10	43.55	43.55	0.93%	606,813
Jul 23, 2026	42.45	43.15	42.00	43.15	43.15	2.98%	299,825
Jul 22, 2026	44.60	45.25	41.55	41.90	41.90	-5.31%	1,624,468
Jul 21, 2026	42.90	44.35	42.90	44.25	44.25	3.51%	1,123,298
Jul 20, 2026	41.90	42.85	41.40	42.75	42.75	2.76%	787,035
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