Skip to main content
Chainqui Construction Development Co., Ltd. (TPE:2509)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
13.60
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

TPE:2509 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7513.8013.5013.6013.60-215,123
Apr 28, 202613.5513.7013.4513.6013.600.37%300,677
Apr 27, 202613.9013.9013.5513.5513.55-2.52%778,491
Apr 24, 202614.0014.0513.8513.9013.90-0.71%296,692
Apr 23, 202613.9514.1013.9014.0014.00-374,472
Apr 22, 202614.1014.2013.9014.0014.00-0.71%386,452
Apr 21, 202614.1514.2014.0514.1014.10-0.35%237,357
Apr 20, 202614.4014.4014.1514.1514.15-2.41%385,270
Apr 17, 202614.4014.6514.4014.5014.50-233,123
Apr 16, 202614.3514.7514.3514.5014.501.05%196,797
Apr 15, 202614.2514.3514.1514.3514.350.35%216,552
Apr 14, 202614.2014.3514.2014.3014.300.70%173,342
Apr 13, 202614.2014.2514.1514.2014.20-0.70%165,629
Apr 10, 202614.3014.3514.2014.3014.30-173,018
Apr 9, 202614.2014.3514.1514.3014.300.70%78,287
Apr 8, 202614.1014.2514.1014.2014.200.71%101,523
Apr 7, 202614.2514.2514.0014.1014.10-1.05%171,900
Apr 2, 202614.3014.3514.2014.2514.25-0.70%66,793
Apr 1, 202614.0014.3514.0014.3514.352.50%75,215
Mar 31, 202613.8514.0513.8514.0014.00-208,036
Mar 30, 202614.0014.1013.9014.0014.00-1.06%218,249
Mar 27, 202614.0014.1514.0014.1514.15-0.35%106,379
Mar 26, 202614.2514.3514.2014.2014.20-0.35%71,400
Mar 25, 202614.2014.3014.1014.2514.250.35%51,642
Mar 24, 202614.2014.2013.9514.2014.20-93,318
Mar 23, 202614.5014.5014.1514.2014.20-2.74%154,535
Mar 20, 202614.2014.7014.2014.6014.604.29%228,137
Mar 19, 202614.1014.2014.0014.0014.00-1.41%238,073
Mar 18, 202614.3014.3014.0514.2014.20-0.70%158,199
Mar 17, 202613.8514.3013.8514.3014.303.25%163,043
Mar 16, 202613.8513.9013.5013.8513.85-187,657
Mar 13, 202614.0014.0013.8013.8513.85-1.42%210,279
Mar 12, 202614.0014.2014.0014.0514.05-0.71%127,168
Mar 11, 202613.9014.3013.9014.1514.151.80%78,244
Mar 10, 202614.0014.0513.7513.9013.901.09%118,455
Mar 9, 202613.2013.8513.2013.7513.75-3.17%446,515
Mar 6, 202614.1514.3014.1514.2014.20-70,365
Mar 5, 202614.3514.5014.1514.2014.200.35%107,576
Mar 4, 202614.4514.4514.0514.1514.15-2.41%319,329
Mar 3, 202614.7014.8514.4514.5014.50-1.36%131,535
Mar 2, 202614.7014.7514.5514.7014.701.03%165,921
Feb 26, 202614.7014.7014.4014.5514.55-1.02%409,082
Feb 25, 202614.7014.7514.5514.7014.70-243,410
Feb 24, 202614.7014.9514.6514.7014.70-192,074
Feb 23, 202614.4514.7014.4014.7014.701.38%218,257
Feb 11, 202614.5014.8014.4514.5014.50-0.34%204,926
Feb 10, 202614.5514.6014.4514.5514.55-174,275
Feb 9, 202614.5514.6014.5014.5514.55-0.68%139,031
Feb 6, 202614.5014.6514.4514.6514.650.34%173,313
Feb 5, 202614.6014.7514.6014.6014.60-126,102
Feb 4, 202614.6014.7514.6014.6014.60-0.68%214,910
Feb 3, 202614.7014.7514.6014.7014.70-66,988
Feb 2, 202614.7514.7514.5014.7014.70-0.34%165,409
Jan 30, 202614.6514.7514.6514.7514.75-0.34%162,027
Jan 29, 202614.9014.9014.5514.8014.80-0.67%372,072
Jan 28, 202614.9515.0514.7014.9014.90-0.33%205,359
Jan 27, 202615.1015.1014.8514.9514.95-0.99%205,810
Jan 26, 202615.3015.4015.1015.1015.10-0.33%135,460
Jan 23, 202615.0515.1515.0515.1515.150.33%87,398
Jan 22, 202614.9015.1014.9015.1015.101.34%129,659
Jan 21, 202615.0515.1514.9014.9014.90-1.00%420,013
Jan 20, 202615.1515.2015.0515.0515.05-0.66%138,402
Jan 19, 202615.1015.3015.0015.1515.15-324,382
Jan 16, 202615.4515.4515.1515.1515.15-0.66%199,391
Jan 15, 202615.4515.5515.1015.2515.25-1.29%369,648
Jan 14, 202615.4015.5015.3015.4515.451.31%142,616
Jan 13, 202615.4515.4515.2015.2515.25-1.29%221,100
Jan 12, 202615.6015.6015.4015.4515.45-0.96%226,912
Jan 9, 202615.5515.6515.4015.6015.601.63%134,733
Jan 8, 202615.5015.5515.1515.3515.35-1.29%523,364
Jan 7, 202615.5515.6515.5015.5515.55-0.64%180,181
Jan 6, 202615.8015.8015.6015.6515.65-0.95%99,214
Jan 5, 202616.5016.5015.7515.8015.80-3.36%388,920
Jan 2, 202616.7017.1516.3516.3516.35-0.91%769,220
Dec 31, 202516.1516.6016.1516.5016.502.48%385,151
Dec 30, 202516.1516.1516.0016.1016.10-0.31%128,509
Dec 29, 202515.6516.2015.6516.1516.153.19%791,782
Dec 26, 202515.4015.6515.3015.6515.651.62%242,966
Dec 24, 202515.4515.7015.3515.4015.40-0.32%518,768
Dec 23, 202516.0016.0015.4515.4515.45-3.44%437,244
Dec 22, 202515.5016.0515.4016.0016.003.90%613,403
Dec 19, 202515.0015.5515.0015.4015.402.67%343,343
Dec 18, 202515.0515.0514.9015.0015.001.01%91,957
Dec 17, 202515.0515.0514.8514.8514.85-1.33%85,880
Dec 16, 202514.8515.0514.3015.0515.051.35%330,685
Dec 15, 202514.9515.0514.8014.8514.85-0.34%72,526
Dec 12, 202514.7014.9014.6514.9014.901.71%61,279
Dec 11, 202515.0515.0514.6514.6514.65-2.01%87,002
Dec 10, 202515.0015.0014.8014.9514.95-0.33%106,447
Dec 9, 202515.1515.1515.0015.0015.00-0.99%91,162
Dec 8, 202515.2515.2514.9515.1515.15-0.98%124,286
Dec 5, 202515.3015.5015.0015.3015.300.33%177,432
Dec 4, 202515.2515.3515.2515.2515.25-55,298
Dec 3, 202515.5015.5015.1515.2515.250.33%179,162
Dec 2, 202515.3015.3515.1015.2015.20-88,640
Dec 1, 202515.2016.2015.2015.2015.20-500,484
Nov 28, 202514.7015.3014.7015.2015.203.05%209,002
Nov 27, 202514.5014.8014.5014.7514.751.03%113,138
Nov 26, 202514.4514.6514.4514.6014.600.69%93,019
Nov 25, 202514.4014.5514.4014.5014.500.69%54,744