Chainqui Construction Development Co., Ltd. (TPE:2509)
Taiwan
· Delayed Price · Currency is TWD 13.80
+0.05 (0.36%)
Mar 10, 2026, 11:54 AM CST
TPE:2509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.15 | 14.30 | 14.15 | 14.20 | 14.20 | - | 70,365 |
| Mar 5, 2026 | 14.35 | 14.50 | 14.15 | 14.20 | 14.20 | 0.35% | 107,576 |
| Mar 4, 2026 | 14.45 | 14.45 | 14.05 | 14.15 | 14.15 | -2.41% | 318,929 |
| Mar 3, 2026 | 14.70 | 14.85 | 14.45 | 14.50 | 14.50 | -1.36% | 131,253 |
| Mar 2, 2026 | 14.70 | 14.75 | 14.55 | 14.70 | 14.70 | 1.03% | 165,921 |
| Feb 26, 2026 | 14.70 | 14.70 | 14.40 | 14.55 | 14.55 | -1.02% | 409,082 |
| Feb 25, 2026 | 14.70 | 14.75 | 14.55 | 14.70 | 14.70 | - | 243,410 |
| Feb 24, 2026 | 14.70 | 14.95 | 14.65 | 14.70 | 14.70 | - | 192,074 |
| Feb 23, 2026 | 14.45 | 14.70 | 14.40 | 14.70 | 14.70 | 1.38% | 217,519 |
| Feb 11, 2026 | 14.50 | 14.80 | 14.45 | 14.50 | 14.50 | -0.34% | 204,926 |
| Feb 10, 2026 | 14.55 | 14.60 | 14.45 | 14.55 | 14.55 | - | 174,275 |
| Feb 9, 2026 | 14.55 | 14.60 | 14.50 | 14.55 | 14.55 | -0.68% | 139,031 |
| Feb 6, 2026 | 14.50 | 14.65 | 14.45 | 14.65 | 14.65 | 0.34% | 173,313 |
| Feb 5, 2026 | 14.60 | 14.75 | 14.60 | 14.60 | 14.60 | - | 126,102 |
| Feb 4, 2026 | 14.60 | 14.75 | 14.60 | 14.60 | 14.60 | -0.68% | 214,910 |
| Feb 3, 2026 | 14.70 | 14.75 | 14.60 | 14.70 | 14.70 | - | 66,400 |
| Feb 2, 2026 | 14.75 | 14.75 | 14.50 | 14.70 | 14.70 | -0.34% | 165,409 |
| Jan 30, 2026 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | -0.34% | 162,027 |
| Jan 29, 2026 | 14.90 | 14.90 | 14.55 | 14.80 | 14.80 | -0.67% | 372,072 |
| Jan 28, 2026 | 14.95 | 15.05 | 14.70 | 14.90 | 14.90 | -0.33% | 205,359 |
| Jan 27, 2026 | 15.10 | 15.10 | 14.85 | 14.95 | 14.95 | -0.99% | 205,810 |
| Jan 26, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -0.33% | 135,460 |
| Jan 23, 2026 | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | 0.33% | 87,398 |
| Jan 22, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 129,659 |
| Jan 21, 2026 | 15.05 | 15.15 | 14.90 | 14.90 | 14.90 | -1.00% | 420,013 |
| Jan 20, 2026 | 15.15 | 15.20 | 15.05 | 15.05 | 15.05 | -0.66% | 138,402 |
| Jan 19, 2026 | 15.10 | 15.30 | 15.00 | 15.15 | 15.15 | - | 324,382 |
| Jan 16, 2026 | 15.45 | 15.45 | 15.15 | 15.15 | 15.15 | -0.66% | 199,391 |
| Jan 15, 2026 | 15.45 | 15.55 | 15.10 | 15.25 | 15.25 | -1.29% | 369,648 |
| Jan 14, 2026 | 15.40 | 15.50 | 15.30 | 15.45 | 15.45 | 1.31% | 142,616 |
| Jan 13, 2026 | 15.45 | 15.45 | 15.20 | 15.25 | 15.25 | -1.29% | 221,100 |
| Jan 12, 2026 | 15.60 | 15.60 | 15.40 | 15.45 | 15.45 | -0.96% | 226,912 |
| Jan 9, 2026 | 15.55 | 15.65 | 15.40 | 15.60 | 15.60 | 1.63% | 134,733 |
| Jan 8, 2026 | 15.50 | 15.55 | 15.15 | 15.35 | 15.35 | -1.29% | 523,364 |
| Jan 7, 2026 | 15.55 | 15.65 | 15.50 | 15.55 | 15.55 | -0.64% | 180,181 |
| Jan 6, 2026 | 15.80 | 15.80 | 15.60 | 15.65 | 15.65 | -0.95% | 99,214 |
| Jan 5, 2026 | 16.50 | 16.50 | 15.75 | 15.80 | 15.80 | -3.36% | 388,920 |
| Jan 2, 2026 | 16.70 | 17.15 | 16.35 | 16.35 | 16.35 | -0.91% | 769,220 |
| Dec 31, 2025 | 16.15 | 16.60 | 16.15 | 16.50 | 16.50 | 2.48% | 385,151 |
| Dec 30, 2025 | 16.15 | 16.15 | 16.00 | 16.10 | 16.10 | -0.31% | 128,509 |
| Dec 29, 2025 | 15.65 | 16.20 | 15.65 | 16.15 | 16.15 | 3.19% | 791,782 |
| Dec 26, 2025 | 15.40 | 15.65 | 15.30 | 15.65 | 15.65 | 1.62% | 242,966 |
| Dec 24, 2025 | 15.45 | 15.70 | 15.35 | 15.40 | 15.40 | -0.32% | 518,768 |
| Dec 23, 2025 | 16.00 | 16.00 | 15.45 | 15.45 | 15.45 | -3.44% | 437,244 |
| Dec 22, 2025 | 15.50 | 16.05 | 15.40 | 16.00 | 16.00 | 3.90% | 613,403 |
| Dec 19, 2025 | 15.00 | 15.55 | 15.00 | 15.40 | 15.40 | 2.67% | 343,343 |
| Dec 18, 2025 | 15.05 | 15.05 | 14.90 | 15.00 | 15.00 | 1.01% | 91,957 |
| Dec 17, 2025 | 15.05 | 15.05 | 14.85 | 14.85 | 14.85 | -1.33% | 85,880 |
| Dec 16, 2025 | 14.85 | 15.05 | 14.30 | 15.05 | 15.05 | 1.35% | 330,685 |
| Dec 15, 2025 | 14.95 | 15.05 | 14.80 | 14.85 | 14.85 | -0.34% | 72,526 |
| Dec 12, 2025 | 14.70 | 14.90 | 14.65 | 14.90 | 14.90 | 1.71% | 61,279 |
| Dec 11, 2025 | 15.05 | 15.05 | 14.65 | 14.65 | 14.65 | -2.01% | 87,002 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | -0.33% | 106,447 |
| Dec 9, 2025 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -0.99% | 91,162 |
| Dec 8, 2025 | 15.25 | 15.25 | 14.95 | 15.15 | 15.15 | -0.98% | 124,286 |
| Dec 5, 2025 | 15.30 | 15.50 | 15.00 | 15.30 | 15.30 | 0.33% | 177,432 |
| Dec 4, 2025 | 15.25 | 15.35 | 15.25 | 15.25 | 15.25 | - | 55,298 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.15 | 15.25 | 15.25 | 0.33% | 179,162 |
| Dec 2, 2025 | 15.30 | 15.35 | 15.10 | 15.20 | 15.20 | - | 88,640 |
| Dec 1, 2025 | 15.20 | 16.20 | 15.20 | 15.20 | 15.20 | - | 500,484 |
| Nov 28, 2025 | 14.70 | 15.30 | 14.70 | 15.20 | 15.20 | 3.05% | 209,002 |
| Nov 27, 2025 | 14.50 | 14.80 | 14.50 | 14.75 | 14.75 | 1.03% | 113,138 |
| Nov 26, 2025 | 14.45 | 14.65 | 14.45 | 14.60 | 14.60 | 0.69% | 93,019 |
| Nov 25, 2025 | 14.40 | 14.55 | 14.40 | 14.50 | 14.50 | 0.69% | 54,744 |
| Nov 24, 2025 | 14.30 | 14.65 | 14.30 | 14.40 | 14.40 | 0.70% | 81,887 |
| Nov 21, 2025 | 14.45 | 14.55 | 14.25 | 14.30 | 14.30 | -1.72% | 86,182 |
| Nov 20, 2025 | 14.35 | 14.55 | 14.25 | 14.55 | 14.55 | 1.04% | 123,457 |
| Nov 19, 2025 | 14.45 | 14.70 | 14.35 | 14.40 | 14.40 | -0.69% | 44,240 |
| Nov 18, 2025 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | -0.68% | 87,991 |
| Nov 17, 2025 | 14.80 | 14.90 | 14.55 | 14.60 | 14.60 | -0.68% | 110,025 |
| Nov 14, 2025 | 14.75 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 58,569 |
| Nov 13, 2025 | 14.75 | 14.95 | 14.70 | 14.80 | 14.80 | -0.67% | 83,362 |
| Nov 12, 2025 | 14.65 | 14.90 | 14.60 | 14.90 | 14.90 | 2.41% | 65,804 |
| Nov 11, 2025 | 14.55 | 14.70 | 14.50 | 14.55 | 14.55 | - | 82,301 |
| Nov 10, 2025 | 14.60 | 14.95 | 14.55 | 14.55 | 14.55 | -0.34% | 84,457 |
| Nov 7, 2025 | 14.75 | 14.75 | 14.40 | 14.60 | 14.60 | -0.34% | 121,188 |
| Nov 6, 2025 | 14.45 | 14.70 | 14.40 | 14.65 | 14.65 | 2.45% | 148,868 |
| Nov 5, 2025 | 14.40 | 14.40 | 14.05 | 14.30 | 14.30 | -0.69% | 233,188 |
| Nov 4, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.04% | 182,774 |
| Nov 3, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 94,636 |
| Oct 31, 2025 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | -1.00% | 167,880 |
| Oct 30, 2025 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | 1.01% | 115,400 |
| Oct 29, 2025 | 14.85 | 15.00 | 14.75 | 14.80 | 14.80 | -0.34% | 104,777 |
| Oct 28, 2025 | 14.95 | 15.00 | 14.85 | 14.85 | 14.85 | -0.67% | 123,732 |
| Oct 27, 2025 | 15.05 | 15.15 | 14.85 | 14.95 | 14.95 | 0.67% | 116,491 |
| Oct 23, 2025 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -1.33% | 67,659 |
| Oct 22, 2025 | 14.90 | 15.15 | 14.90 | 15.05 | 15.05 | 1.35% | 61,264 |
| Oct 21, 2025 | 14.90 | 14.95 | 14.80 | 14.85 | 14.85 | 0.34% | 92,995 |
| Oct 20, 2025 | 14.80 | 14.95 | 14.60 | 14.80 | 14.80 | -0.34% | 87,363 |
| Oct 17, 2025 | 15.20 | 15.20 | 14.80 | 14.85 | 14.85 | -1.98% | 140,878 |
| Oct 16, 2025 | 15.05 | 15.50 | 14.90 | 15.15 | 15.15 | 1.00% | 159,970 |
| Oct 15, 2025 | 14.95 | 15.20 | 14.75 | 15.00 | 15.00 | 0.67% | 73,190 |
| Oct 14, 2025 | 15.30 | 15.30 | 14.70 | 14.90 | 14.90 | - | 140,668 |
| Oct 13, 2025 | 14.75 | 15.10 | 14.55 | 14.90 | 14.90 | -2.61% | 196,295 |
| Oct 9, 2025 | 15.65 | 15.65 | 15.30 | 15.30 | 15.30 | -0.33% | 81,042 |
| Oct 8, 2025 | 15.35 | 15.50 | 15.05 | 15.35 | 15.35 | 0.66% | 86,017 |
| Oct 7, 2025 | 15.05 | 15.25 | 14.70 | 15.25 | 15.25 | 1.33% | 167,456 |
| Oct 3, 2025 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -1.63% | 187,056 |
| Oct 2, 2025 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 0.99% | 86,839 |
| Oct 1, 2025 | 15.25 | 15.35 | 15.10 | 15.15 | 15.15 | -1.30% | 79,540 |