Chien Kuo Construction Co., Ltd. (TPE:5515)
Taiwan · Delayed Price · Currency is TWD 49.90
+0.35 (0.71%)
Sep 18, 2026, 1:30 PM CST
Chien Kuo Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 49.15 | 49.70 | 49.00 | 49.55 | 49.55 | 1.02% | 132,159 |
| Sep 16, 2026 | 48.40 | 49.55 | 48.35 | 49.05 | 49.05 | 1.34% | 282,746 |
| Sep 15, 2026 | 49.25 | 49.70 | 48.35 | 48.40 | 48.40 | -2.12% | 326,001 |
| Sep 14, 2026 | 49.35 | 49.75 | 49.20 | 49.45 | 49.45 | -0.80% | 220,394 |
| Sep 11, 2026 | 49.30 | 50.10 | 49.15 | 49.85 | 49.85 | -0.30% | 310,280 |
| Sep 10, 2026 | 51.70 | 51.70 | 49.05 | 50.00 | 50.00 | -4.58% | 994,824 |
| Sep 9, 2026 | 52.10 | 52.40 | 51.10 | 52.40 | 52.40 | 0.58% | 209,648 |
| Sep 8, 2026 | 51.80 | 52.10 | 51.30 | 52.10 | 52.10 | 0.58% | 209,344 |
| Sep 7, 2026 | 52.70 | 52.70 | 51.60 | 51.80 | 51.80 | -1.33% | 362,816 |
| Sep 4, 2026 | 52.90 | 53.10 | 51.60 | 52.50 | 52.50 | -0.76% | 420,373 |
| Sep 3, 2026 | 52.40 | 53.20 | 52.30 | 52.90 | 52.90 | 0.38% | 316,580 |
| Sep 2, 2026 | 52.80 | 52.80 | 51.80 | 52.70 | 52.70 | 0.38% | 174,504 |
| Sep 1, 2026 | 51.90 | 52.50 | 51.80 | 52.50 | 52.50 | 0.38% | 202,967 |
| Aug 31, 2026 | 52.80 | 52.80 | 51.40 | 52.30 | 52.30 | -0.38% | 404,089 |
| Aug 28, 2026 | 52.60 | 53.60 | 52.20 | 52.50 | 52.50 | -0.19% | 528,079 |
| Aug 27, 2026 | 53.40 | 53.60 | 52.00 | 52.60 | 52.60 | -1.13% | 726,051 |
| Aug 26, 2026 | 53.70 | 53.90 | 52.70 | 53.20 | 53.20 | -0.37% | 622,282 |
| 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% | 838,346 |
| 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% | 589,148 |
| 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% | 607,397 |
| Jul 23, 2026 | 42.45 | 43.15 | 42.00 | 43.15 | 43.15 | 2.98% | 301,708 |
| 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% | 364,157 |
| 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 |