Chien Kuo Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	37.35	37.45	36.75	37.15	37.15	-0.27%	1,106,679
Mar 16, 2026	36.40	38.30	36.20	37.25	37.25	4.34%	1,826,081
Mar 13, 2026	35.45	36.40	35.35	35.70	35.70	-1.11%	1,470,405
Mar 12, 2026	36.00	36.10	35.95	36.10	36.10	9.89%	1,169,110
Mar 11, 2026	32.05	33.00	32.05	32.85	32.85	3.14%	319,893
Mar 10, 2026	31.55	32.40	31.55	31.85	31.85	0.95%	226,656
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%	133,719
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%	443,288
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