Chien Kuo Construction Co., Ltd(TW:5515)
NT$47.05+0.40 (+0.32%)
TW:5515
Chien Kuo Construction Co., Ltd historical prices
NT$47.05
At close:+0.40 (+0.32%)
Chien Kuo Construction Co., Ltd (5515) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 48.05 | 48.10 | 46.90 | 47.05 | 47.05 | +0.32% | 498,627 | 1.00 |
| Nov 09, 2026 | 48.80 | 48.80 | 46.65 | 46.65 | 46.65 | -0.53% | 413,067 | 0.81 |
| Nov 06, 2026 | 45.00 | 48.05 | 43.70 | 46.90 | 46.90 | -1.47% | 1,015,889 | 2.04 |
| Nov 05, 2026 | 47.85 | 48.45 | 47.45 | 47.60 | 47.60 | -0.52% | 421,082 | 0.84 |
| Nov 04, 2026 | 47.65 | 47.95 | 46.35 | 47.85 | 47.85 | +1.59% | 417,597 | 0.82 |
| Nov 03, 2026 | 49.10 | 49.10 | 47.05 | 47.10 | 47.10 | -3.48% | 361,720 | 0.72 |
| Nov 02, 2026 | 49.15 | 49.30 | 48.80 | 48.80 | 48.80 | -1.51% | 333,081 | 0.65 |
| Oct 30, 2026 | 49.30 | 49.80 | 49.25 | 49.55 | 49.55 | -0.60% | 226,800 | 0.44 |
| Oct 29, 2026 | 49.65 | 50.10 | 49.15 | 49.85 | 49.85 | +0.71% | 199,334 | 0.39 |
| Oct 28, 2026 | 50.00 | 50.00 | 49.10 | 49.50 | 49.50 | -0.40% | 295,842 | 0.57 |
| Oct 27, 2026 | 49.55 | 49.85 | 48.50 | 49.70 | 49.70 | +0.61% | 512,288 | 1.00 |
| Oct 26, 2026 | 49.40 | 50.50 | 49.35 | 49.40 | 49.40 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 49.40 | 50.50 | 49.35 | 49.40 | 49.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 50.20 | 50.50 | 49.35 | 49.40 | 49.40 | -0.80% | 586,403 | 1.11 |
| Oct 21, 2026 | 50.80 | 50.90 | 49.75 | 49.80 | 49.80 | -1.39% | 527,355 | 0.99 |
| Oct 20, 2026 | 50.80 | 51.40 | 49.85 | 50.50 | 50.50 | -0.59% | 507,633 | 0.96 |
| Oct 19, 2026 | 50.40 | 51.00 | 50.30 | 50.80 | 50.80 | +0.20% | 399,141 | 0.73 |
| Oct 16, 2026 | 52.50 | 52.50 | 50.50 | 50.70 | 50.70 | -2.31% | 710,288 | 1.28 |
| Oct 15, 2026 | 52.20 | 52.70 | 51.40 | 51.90 | 51.90 | -0.38% | 899,338 | 1.63 |
| Oct 14, 2026 | 52.50 | 52.60 | 51.80 | 52.10 | 52.10 | +0.39% | 327,323 | 0.59 |
| Oct 13, 2026 | 52.30 | 52.60 | 51.90 | 51.90 | 51.90 | -0.95% | 396,406 | 0.72 |
| Oct 12, 2026 | 52.40 | 52.50 | 51.40 | 52.40 | 52.40 | -0.57% | 397,484 | 0.72 |
| Oct 09, 2026 | 52.70 | 52.90 | 52.00 | 52.70 | 52.70 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.10 | 52.90 | 52.00 | 52.70 | 52.70 | +1.35% | 308,880 | 0.55 |
| Oct 07, 2026 | 51.90 | 52.20 | 51.50 | 52.00 | 52.00 | +0.19% | 217,501 | 0.39 |
| Oct 06, 2026 | 51.80 | 53.10 | 51.00 | 51.90 | 51.90 | +1.37% | 593,949 | 1.07 |
| Oct 05, 2026 | 51.10 | 51.50 | 50.40 | 51.20 | 51.20 | +0.20% | 381,124 | 0.69 |
| Oct 02, 2026 | 51.50 | 51.50 | 50.50 | 51.10 | 51.10 | -0.78% | 475,099 | 0.87 |
| Oct 01, 2026 | 52.10 | 52.10 | 51.00 | 51.50 | 51.50 | -0.77% | 293,058 | 0.54 |
| Sep 30, 2026 | 53.00 | 53.00 | 51.50 | 51.90 | 51.90 | -1.52% | 329,036 | 0.60 |
| Sep 29, 2026 | 52.50 | 52.80 | 52.30 | 52.70 | 52.70 | +0.00% | 253,867 | 0.46 |
| Sep 28, 2026 | 52.70 | 53.00 | 50.50 | 52.70 | 52.70 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 52.70 | 53.00 | 50.50 | 52.70 | 52.70 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 50.60 | 53.00 | 50.50 | 52.70 | 52.70 | +2.93% | 555,267 | 0.99 |
| Sep 23, 2026 | 50.30 | 52.20 | 50.30 | 51.20 | 51.20 | +1.99% | 423,470 | 0.75 |
| Sep 22, 2026 | 49.60 | 50.50 | 49.50 | 50.20 | 50.20 | +1.31% | 287,635 | 0.48 |
| Sep 21, 2026 | 50.20 | 50.20 | 49.30 | 49.55 | 49.55 | -0.70% | 251,087 | 0.41 |
| Sep 18, 2026 | 50.30 | 50.30 | 49.80 | 49.90 | 49.90 | +0.71% | 185,852 | 0.30 |
| Sep 17, 2026 | 49.15 | 49.70 | 49.00 | 49.55 | 49.55 | +1.02% | 132,159 | 0.21 |
| Sep 16, 2026 | 48.40 | 49.55 | 48.35 | 49.05 | 49.05 | +1.34% | 282,746 | 0.45 |
| Sep 15, 2026 | 49.25 | 49.70 | 48.35 | 48.40 | 48.40 | -2.12% | 326,001 | 0.51 |
| Sep 14, 2026 | 49.35 | 49.75 | 49.20 | 49.45 | 49.45 | -0.80% | 220,394 | 0.34 |
| Sep 11, 2026 | 49.30 | 50.10 | 49.15 | 49.85 | 49.85 | -0.30% | 311,325 | 0.48 |
| Sep 10, 2026 | 51.70 | 51.70 | 49.05 | 50.00 | 50.00 | -4.58% | 994,829 | 1.54 |
| Sep 09, 2026 | 52.10 | 52.40 | 51.10 | 52.40 | 52.40 | +0.58% | 209,648 | 0.32 |
| Sep 08, 2026 | 51.80 | 52.10 | 51.30 | 52.10 | 52.10 | +0.58% | 211,461 | 0.32 |
| Sep 07, 2026 | 52.70 | 52.70 | 51.60 | 51.80 | 51.80 | -1.33% | 362,816 | 0.53 |
| Sep 04, 2026 | 52.90 | 53.10 | 51.60 | 52.50 | 52.50 | -0.76% | 420,373 | 0.61 |
| Sep 03, 2026 | 52.40 | 53.20 | 52.30 | 52.90 | 52.90 | +0.38% | 316,769 | 0.46 |
| Sep 02, 2026 | 52.80 | 52.80 | 51.80 | 52.70 | 52.70 | +0.38% | 175,273 | 0.25 |
