Chien Kuo Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.70	41.60	40.40	40.75	40.75	0.37%	627,932
May 28, 2026	41.20	41.20	40.15	40.60	40.60	-	419,643
May 27, 2026	40.60	41.05	40.30	40.60	40.60	0.87%	509,873
May 26, 2026	40.45	40.90	40.20	40.25	40.25	-1.11%	295,251
May 25, 2026	40.00	40.75	39.90	40.70	40.70	1.24%	551,409
May 22, 2026	40.20	40.35	39.65	40.20	40.20	0.25%	528,596
May 21, 2026	39.95	40.60	39.75	40.10	40.10	1.13%	1,249,780
May 20, 2026	40.10	40.30	38.80	39.65	39.65	-0.38%	1,336,951
May 19, 2026	39.75	40.55	39.55	39.80	39.80	-	697,119
May 18, 2026	40.10	40.70	39.45	39.80	39.80	-1.36%	721,904
May 15, 2026	41.40	42.10	40.30	40.35	40.35	-1.47%	1,031,304
May 14, 2026	40.50	42.90	40.50	40.95	40.95	5.00%	2,932,191
May 13, 2026	38.00	39.05	38.00	39.00	39.00	2.50%	395,607
May 12, 2026	38.10	38.25	37.60	38.05	38.05	-1.42%	843,616
May 11, 2026	39.90	39.90	37.80	38.60	38.60	-3.38%	1,155,033
May 8, 2026	39.60	40.05	39.55	39.95	39.95	0.88%	321,837
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%	343,947
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%	1,015,393
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