Chien Kuo Construction Co., Ltd. (TPE:5515)
Taiwan
· Delayed Price · Currency is TWD 31.55
-1.10 (-3.37%)
At close: Mar 9, 2026
Chien Kuo Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.25 | 31.70 | 31.00 | 31.55 | 31.55 | -3.37% | 369,276 |
| Mar 6, 2026 | 32.65 | 32.75 | 32.45 | 32.65 | 32.65 | -0.46% | 127,118 |
| Mar 5, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 2.98% | 309,387 |
| Mar 4, 2026 | 32.00 | 32.35 | 31.70 | 31.85 | 31.85 | -2.00% | 484,831 |
| Mar 3, 2026 | 32.95 | 33.00 | 32.10 | 32.50 | 32.50 | -1.52% | 443,180 |
| Mar 2, 2026 | 33.20 | 33.20 | 32.70 | 33.00 | 33.00 | -0.30% | 303,288 |
| Feb 26, 2026 | 33.30 | 33.60 | 32.85 | 33.10 | 33.10 | -0.60% | 375,268 |
| Feb 25, 2026 | 33.55 | 33.60 | 33.15 | 33.30 | 33.30 | -1.04% | 333,709 |
| Feb 24, 2026 | 33.60 | 33.80 | 33.15 | 33.65 | 33.65 | 0.30% | 483,980 |
| Feb 23, 2026 | 32.65 | 33.70 | 32.65 | 33.55 | 33.55 | 2.76% | 584,674 |
| Feb 11, 2026 | 33.05 | 33.05 | 32.35 | 32.65 | 32.65 | -1.36% | 274,106 |
| Feb 10, 2026 | 32.05 | 33.20 | 32.05 | 33.10 | 33.10 | 2.16% | 460,719 |
| Feb 9, 2026 | 32.40 | 32.75 | 32.25 | 32.40 | 32.40 | 1.57% | 261,059 |
| Feb 6, 2026 | 31.90 | 32.05 | 31.75 | 31.90 | 31.90 | -0.16% | 243,839 |
| Feb 5, 2026 | 32.00 | 32.20 | 31.95 | 31.95 | 31.95 | - | 212,390 |
| Feb 4, 2026 | 31.85 | 32.15 | 31.80 | 31.95 | 31.95 | - | 187,098 |
| Feb 3, 2026 | 32.40 | 32.45 | 31.85 | 31.95 | 31.95 | -0.31% | 252,763 |
| Feb 2, 2026 | 32.10 | 32.45 | 31.80 | 32.05 | 32.05 | -1.23% | 470,210 |
| Jan 30, 2026 | 32.80 | 32.90 | 32.30 | 32.45 | 32.45 | -0.46% | 503,062 |
| Jan 29, 2026 | 32.20 | 32.90 | 32.20 | 32.60 | 32.60 | 1.56% | 585,167 |
| Jan 28, 2026 | 32.70 | 32.80 | 32.10 | 32.10 | 32.10 | -1.68% | 467,344 |
| Jan 27, 2026 | 33.55 | 33.70 | 32.40 | 32.65 | 32.65 | -2.68% | 1,126,933 |
| Jan 26, 2026 | 33.80 | 34.15 | 33.20 | 33.55 | 33.55 | -1.18% | 537,329 |
| Jan 23, 2026 | 33.85 | 34.30 | 33.85 | 33.95 | 33.95 | 0.30% | 437,136 |
| Jan 22, 2026 | 34.00 | 34.10 | 33.75 | 33.85 | 33.85 | 0.74% | 337,425 |
| Jan 21, 2026 | 33.80 | 34.00 | 33.45 | 33.60 | 33.60 | -0.74% | 830,840 |
| Jan 20, 2026 | 33.90 | 34.30 | 33.80 | 33.85 | 33.85 | -0.15% | 444,180 |
| Jan 19, 2026 | 34.10 | 34.30 | 33.65 | 33.90 | 33.90 | - | 585,826 |
| Jan 16, 2026 | 33.80 | 34.20 | 33.20 | 33.90 | 33.90 | 0.30% | 1,001,587 |
| Jan 15, 2026 | 34.55 | 35.00 | 33.50 | 33.80 | 33.80 | -2.87% | 1,624,892 |
| Jan 14, 2026 | 34.15 | 34.90 | 33.60 | 34.80 | 34.80 | -1.28% | 2,230,829 |
| Jan 13, 2026 | 36.75 | 36.80 | 35.25 | 35.25 | 35.25 | -9.96% | 4,279,973 |
| Jan 12, 2026 | 40.35 | 40.50 | 38.90 | 39.15 | 39.15 | -1.63% | 1,418,452 |
| Jan 9, 2026 | 38.20 | 39.80 | 38.20 | 39.80 | 39.80 | 3.11% | 1,223,111 |
| Jan 8, 2026 | 38.50 | 39.00 | 38.05 | 38.60 | 38.60 | -0.26% | 965,202 |
| Jan 7, 2026 | 37.00 | 38.75 | 36.85 | 38.70 | 38.70 | 4.59% | 1,137,445 |
| Jan 6, 2026 | 38.15 | 38.20 | 36.30 | 37.00 | 37.00 | -1.33% | 1,206,619 |
| Jan 5, 2026 | 36.00 | 37.50 | 35.70 | 37.50 | 37.50 | 4.02% | 1,431,592 |
| Jan 2, 2026 | 36.00 | 36.20 | 35.10 | 36.05 | 36.05 | 0.14% | 926,650 |
| Dec 31, 2025 | 35.75 | 36.15 | 35.15 | 36.00 | 36.00 | 1.55% | 703,930 |
| Dec 30, 2025 | 35.00 | 35.65 | 34.80 | 35.45 | 35.45 | 1.00% | 876,474 |
| Dec 29, 2025 | 35.05 | 35.65 | 34.80 | 35.10 | 35.10 | 0.14% | 427,032 |
| Dec 26, 2025 | 35.20 | 36.00 | 34.90 | 35.05 | 35.05 | -0.43% | 650,457 |
| Dec 24, 2025 | 35.90 | 35.90 | 35.20 | 35.20 | 35.20 | -1.40% | 726,008 |
| Dec 23, 2025 | 34.60 | 36.25 | 34.60 | 35.70 | 35.70 | 3.18% | 1,258,123 |
| Dec 22, 2025 | 36.20 | 36.50 | 34.60 | 34.60 | 34.60 | -4.29% | 1,779,717 |
| Dec 19, 2025 | 35.25 | 36.15 | 34.70 | 36.15 | 36.15 | 3.14% | 1,099,106 |
| Dec 18, 2025 | 35.75 | 35.80 | 34.55 | 35.05 | 35.05 | -1.27% | 1,195,906 |
| Dec 17, 2025 | 34.20 | 35.95 | 34.20 | 35.50 | 35.50 | 4.72% | 2,056,383 |
| Dec 16, 2025 | 33.80 | 34.00 | 32.90 | 33.90 | 33.90 | 0.59% | 1,063,294 |
| Dec 15, 2025 | 33.50 | 34.75 | 33.35 | 33.70 | 33.70 | -0.88% | 1,360,031 |
| Dec 12, 2025 | 32.65 | 34.55 | 32.60 | 34.00 | 34.00 | 4.29% | 2,107,697 |
| Dec 11, 2025 | 32.30 | 33.10 | 32.25 | 32.60 | 32.60 | 0.93% | 1,020,931 |
| Dec 10, 2025 | 32.90 | 33.25 | 32.30 | 32.30 | 32.30 | 0.16% | 1,468,086 |
| Dec 9, 2025 | 32.00 | 32.40 | 31.55 | 32.25 | 32.25 | 1.10% | 383,887 |
| Dec 8, 2025 | 31.90 | 32.60 | 31.90 | 31.90 | 31.90 | -1.24% | 330,833 |
| Dec 5, 2025 | 32.30 | 32.30 | 31.65 | 32.30 | 32.30 | -0.15% | 367,180 |
| Dec 4, 2025 | 32.15 | 32.75 | 31.60 | 32.35 | 32.35 | 0.78% | 449,473 |
| Dec 3, 2025 | 31.90 | 32.50 | 31.65 | 32.10 | 32.10 | 1.74% | 449,134 |
| Dec 2, 2025 | 31.20 | 31.90 | 31.20 | 31.55 | 31.55 | 1.12% | 350,371 |
| Dec 1, 2025 | 32.60 | 32.60 | 31.20 | 31.20 | 31.20 | -4.29% | 799,981 |
| Nov 28, 2025 | 33.15 | 33.15 | 32.40 | 32.60 | 32.60 | -1.21% | 485,366 |
| Nov 27, 2025 | 33.25 | 33.25 | 32.20 | 33.00 | 33.00 | 0.76% | 1,048,761 |
| Nov 26, 2025 | 32.70 | 33.00 | 32.10 | 32.75 | 32.75 | 0.15% | 617,370 |
| Nov 25, 2025 | 32.15 | 32.80 | 31.70 | 32.70 | 32.70 | 1.71% | 558,754 |
| Nov 24, 2025 | 31.35 | 32.50 | 31.35 | 32.15 | 32.15 | 3.88% | 787,310 |
| Nov 21, 2025 | 30.30 | 31.20 | 30.30 | 30.95 | 30.95 | 0.49% | 686,518 |
| Nov 20, 2025 | 31.45 | 31.45 | 30.45 | 30.80 | 30.80 | 0.33% | 1,121,429 |
| Nov 19, 2025 | 33.20 | 33.80 | 30.50 | 30.70 | 30.70 | -5.97% | 2,890,999 |
| Nov 18, 2025 | 31.40 | 33.40 | 31.35 | 32.65 | 32.65 | 3.98% | 3,637,845 |
| Nov 17, 2025 | 29.90 | 31.50 | 29.80 | 31.40 | 31.40 | 6.08% | 2,456,938 |
| Nov 14, 2025 | 29.05 | 30.00 | 29.05 | 29.60 | 29.60 | 8.42% | 4,908,434 |
| Nov 13, 2025 | 27.00 | 27.35 | 26.95 | 27.30 | 27.30 | 1.11% | 267,251 |
| Nov 12, 2025 | 27.70 | 27.85 | 27.00 | 27.00 | 27.00 | -1.64% | 329,390 |
| Nov 11, 2025 | 27.60 | 27.65 | 27.20 | 27.45 | 27.45 | 0.18% | 487,045 |
| Nov 10, 2025 | 27.15 | 27.95 | 26.90 | 27.40 | 27.40 | 0.92% | 577,548 |
| Nov 7, 2025 | 27.00 | 27.25 | 26.85 | 27.15 | 27.15 | 1.31% | 333,397 |
| Nov 6, 2025 | 26.65 | 26.95 | 26.50 | 26.80 | 26.80 | 0.94% | 241,798 |
| Nov 5, 2025 | 26.65 | 26.65 | 26.00 | 26.55 | 26.55 | 0.38% | 290,602 |
| Nov 4, 2025 | 26.50 | 26.70 | 26.30 | 26.45 | 26.45 | 0.57% | 296,398 |
| Nov 3, 2025 | 26.30 | 26.35 | 26.00 | 26.30 | 26.30 | 1.15% | 257,017 |
| Oct 31, 2025 | 25.95 | 26.10 | 25.95 | 26.00 | 26.00 | 0.19% | 217,124 |
| Oct 30, 2025 | 26.10 | 26.35 | 25.90 | 25.95 | 25.95 | -0.76% | 221,286 |
| Oct 29, 2025 | 25.80 | 26.25 | 25.80 | 26.15 | 26.15 | 1.36% | 294,181 |
| Oct 28, 2025 | 25.80 | 26.00 | 25.70 | 25.80 | 25.80 | - | 198,412 |
| Oct 27, 2025 | 25.55 | 26.00 | 25.50 | 25.80 | 25.80 | 0.58% | 247,625 |
| Oct 23, 2025 | 25.25 | 25.95 | 25.25 | 25.65 | 25.65 | -0.39% | 225,874 |
| Oct 22, 2025 | 25.25 | 25.85 | 25.25 | 25.75 | 25.75 | 1.98% | 326,548 |
| Oct 21, 2025 | 25.25 | 25.30 | 25.20 | 25.25 | 25.25 | - | 176,491 |
| Oct 20, 2025 | 25.10 | 25.35 | 25.10 | 25.25 | 25.25 | -0.20% | 182,504 |
| Oct 17, 2025 | 25.50 | 25.55 | 25.30 | 25.30 | 25.30 | -0.39% | 248,056 |
| Oct 16, 2025 | 25.20 | 25.50 | 25.10 | 25.40 | 25.40 | 0.79% | 289,341 |
| Oct 15, 2025 | 25.15 | 25.50 | 24.95 | 25.20 | 25.20 | 0.20% | 284,123 |
| Oct 14, 2025 | 25.10 | 25.80 | 25.00 | 25.15 | 25.15 | - | 720,683 |
| Oct 13, 2025 | 24.30 | 25.20 | 24.15 | 25.15 | 25.15 | 2.24% | 489,472 |
| Oct 9, 2025 | 24.60 | 24.80 | 24.50 | 24.60 | 24.60 | 0.82% | 419,538 |
| Oct 8, 2025 | 24.80 | 24.80 | 24.35 | 24.40 | 24.40 | -1.61% | 297,094 |
| Oct 7, 2025 | 24.20 | 24.85 | 24.20 | 24.80 | 24.80 | 2.69% | 364,481 |
| Oct 3, 2025 | 24.20 | 24.40 | 24.05 | 24.15 | 24.15 | 0.21% | 218,700 |
| Oct 2, 2025 | 24.10 | 24.35 | 24.10 | 24.10 | 24.10 | -0.62% | 222,115 |