Chainqui Construction Development Co., Ltd.(TW:2509)
NT$12.90+0.05 (+0.39%)
TW:2509
Chainqui Construction Development Co., Ltd. historical prices
NT$12.90
At close:+0.05 (+0.39%)
Chainqui Construction Development Co., Ltd. (2509) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.00 | 13.05 | 12.85 | 12.90 | 12.90 | +0.39% | 81,164 | 0.58 |
| Nov 10, 2026 | 12.75 | 12.90 | 12.60 | 12.85 | 12.85 | +2.80% | 147,060 | 1.06 |
| Nov 09, 2026 | 12.40 | 12.80 | 12.25 | 12.80 | 12.80 | +2.40% | 321,768 | 2.39 |
| Nov 06, 2026 | 12.60 | 12.65 | 12.10 | 12.50 | 12.50 | -2.34% | 1,008,042 | 8.38 |
| Nov 05, 2026 | 13.10 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 287,668 | 2.38 |
| Nov 04, 2026 | 13.10 | 13.15 | 12.95 | 13.10 | 13.10 | 0.00% | 172,733 | 1.45 |
| Nov 03, 2026 | 13.20 | 13.20 | 12.95 | 13.10 | 13.10 | -0.76% | 192,537 | 1.63 |
| Nov 02, 2026 | 13.25 | 13.40 | 13.15 | 13.20 | 13.20 | +0.38% | 177,204 | 1.52 |
| Oct 30, 2026 | 13.25 | 13.25 | 13.10 | 13.15 | 13.15 | -1.13% | 103,328 | 0.88 |
| Oct 29, 2026 | 13.30 | 13.35 | 13.25 | 13.30 | 13.30 | 0.00% | 122,848 | 1.06 |
| Oct 28, 2026 | 13.25 | 13.40 | 13.25 | 13.30 | 13.30 | 0.00% | 85,637 | 0.74 |
| Oct 27, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | +1.92% | 100,211 | 0.86 |
| Oct 26, 2026 | 13.05 | 13.20 | 13.05 | 13.05 | 13.05 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.05 | 13.20 | 13.05 | 13.05 | 13.05 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -1.14% | 80,770 | 0.66 |
| Oct 21, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.38% | 54,582 | 0.44 |
| Oct 20, 2026 | 13.25 | 13.25 | 13.20 | 13.25 | 13.25 | +0.38% | 47,547 | 0.38 |
| Oct 19, 2026 | 13.25 | 13.35 | 13.20 | 13.20 | 13.20 | -0.38% | 130,250 | 1.06 |
| Oct 16, 2026 | 13.45 | 13.50 | 13.25 | 13.25 | 13.25 | 0.00% | 52,295 | 0.42 |
| Oct 15, 2026 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | -1.49% | 121,809 | 0.99 |
| Oct 14, 2026 | 13.40 | 13.60 | 13.40 | 13.45 | 13.45 | 0.00% | 94,176 | 0.76 |
| Oct 13, 2026 | 13.30 | 13.45 | 13.10 | 13.45 | 13.45 | +1.13% | 139,914 | 1.13 |
| Oct 12, 2026 | 13.35 | 13.45 | 13.30 | 13.30 | 13.30 | -0.75% | 237,620 | 1.95 |
| Oct 09, 2026 | 13.40 | 13.65 | 13.40 | 13.40 | 13.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.55 | 13.65 | 13.40 | 13.40 | 13.40 | -1.47% | 149,778 | 1.21 |
| Oct 07, 2026 | 13.75 | 13.75 | 13.50 | 13.60 | 13.60 | -0.73% | 250,418 | 2.09 |
| Oct 06, 2026 | 13.85 | 13.90 | 13.70 | 13.70 | 13.70 | -1.79% | 168,155 | 1.43 |
| Oct 05, 2026 | 14.00 | 14.20 | 13.95 | 13.95 | 13.95 | -1.06% | 157,661 | 1.35 |
| Oct 02, 2026 | 14.20 | 14.25 | 14.10 | 14.10 | 14.10 | -1.40% | 79,968 | 0.68 |
| Oct 01, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 0.00% | 58,505 | 0.50 |
| Sep 30, 2026 | 14.15 | 14.30 | 14.15 | 14.30 | 14.30 | +1.78% | 30,901 | 0.26 |
| Sep 29, 2026 | 14.20 | 14.20 | 14.00 | 14.05 | 14.05 | -2.09% | 156,579 | 1.33 |
| Sep 28, 2026 | 14.35 | 14.45 | 14.35 | 14.35 | 14.35 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 14.35 | 14.45 | 14.35 | 14.35 | 14.35 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | -0.69% | 70,476 | 0.57 |
| Sep 23, 2026 | 14.55 | 14.55 | 14.40 | 14.45 | 14.45 | -0.69% | 87,644 | 0.69 |
| Sep 22, 2026 | 15.00 | 15.20 | 14.50 | 14.55 | 14.55 | -1.69% | 175,050 | 1.39 |
| Sep 21, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 46,722 | 0.36 |
| Sep 18, 2026 | 15.00 | 15.50 | 14.70 | 14.90 | 14.90 | +3.83% | 224,244 | 1.72 |
| Sep 17, 2026 | 14.40 | 14.45 | 14.20 | 14.35 | 14.35 | -0.35% | 53,573 | 0.39 |
| Sep 16, 2026 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | +2.49% | 66,328 | 0.48 |
| Sep 15, 2026 | 14.35 | 14.35 | 14.05 | 14.05 | 14.05 | -2.09% | 95,860 | 0.68 |
| Sep 14, 2026 | 14.45 | 14.45 | 14.30 | 14.35 | 14.35 | -0.69% | 33,577 | 0.23 |
| Sep 11, 2026 | 14.60 | 14.75 | 14.40 | 14.45 | 14.45 | -1.37% | 146,703 | 1.01 |
| Sep 10, 2026 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -1.01% | 81,376 | 0.55 |
| Sep 09, 2026 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -1.00% | 33,048 | 0.21 |
| Sep 08, 2026 | 14.85 | 15.00 | 14.85 | 14.95 | 14.95 | +0.34% | 46,415 | 0.26 |
| Sep 07, 2026 | 14.95 | 15.00 | 14.65 | 14.90 | 14.90 | -0.33% | 136,901 | 0.71 |
| Sep 04, 2026 | 14.95 | 15.00 | 14.75 | 14.95 | 14.95 | 0.00% | 115,508 | 0.60 |
| Sep 03, 2026 | 14.70 | 15.10 | 14.70 | 14.95 | 14.95 | +0.67% | 137,470 | 0.71 |
