Chainqui Construction Development Co., Ltd. - 2509.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.3	13.25	13.25	13.35	13.25	65,406
August 14, 2025	13.25	13.3	13.3	13.3	13.2	65,272
August 13, 2025	13.25	13.2	13.2	13.3	13.2	142,251
August 12, 2025	13.1	13.2	13.2	13.35	13.1	59,058
August 11, 2025	13.2	13.2	13.2	13.35	13.2	59,942
August 08, 2025	13.3	13.3	13.3	13.35	13.3	80,924
August 07, 2025	13.35	13.4	13.4	13.4	13.25	82,059
August 06, 2025	13.3	13.35	13.35	13.4	13.25	108,454
August 05, 2025	13.2	13.3	13.3	13.45	13.2	84,217
August 04, 2025	13.05	13.2	13.2	13.25	13	206,316
August 01, 2025	13.05	13.05	13.05	13.1	13	193,806
July 31, 2025	13.15	13.1	13.1	13.15	13.05	66,989
July 30, 2025	13	13.15	13.15	13.2	13	92,410
July 29, 2025	13	13	13	13.05	12.95	107,822
July 28, 2025	13.1	13.05	13.05	13.1	12.95	58,046
July 25, 2025	13.15	13.1	13.1	13.15	12.95	86,278
July 24, 2025	13.05	13.05	13.05	13.05	12.95	98,457
July 23, 2025	13	13	13	13.05	12.95	244,561
July 22, 2025	13	12.95	12.95	13.05	12.85	187,877
July 21, 2025	13.1	13	13	13.2	13	84,387
July 18, 2025	13	13	13	13.1	12.9	143,972
July 17, 2025	13	12.95	12.95	13.05	12.95	112,270
July 16, 2025	12.8	12.95	12.95	13.05	12.8	97,936
July 15, 2025	12.95	12.85	12.85	13.1	12.8	243,878
July 14, 2025	13.15	13	13	13.15	12.95	84,513
July 11, 2025	13.1	13.15	13.15	13.35	13.1	82,967
July 10, 2025	13.05	13.1	13.1	13.15	13.05	76,818
July 09, 2025	13	13.15	13.15	13.2	13	58,660
July 08, 2025	13.45	13.2	13.2	13.45	13	228,825
July 07, 2025	13.5	13.4	13.4	13.5	13.4	27,355
July 04, 2025	13.7	13.5	13.5	13.8	13.45	95,436
July 03, 2025	13.5	13.7	13.7	13.75	13.5	78,060
July 02, 2025	13.5	13.5	13.5	13.65	13.5	82,726
July 01, 2025	13.45	13.65	13.65	14.05	13.45	115,335
June 30, 2025	13.75	13.5	13.5	13.95	13.5	106,784
June 27, 2025	14	14	14	14.2	13.8	82,484
June 26, 2025	13.8	13.95	13.95	14.15	13.8	111,744
June 25, 2025	13.8	13.8	13.8	13.8	13.55	51,198
June 24, 2025	13.4	13.7	13.7	13.75	13.3	141,875
June 23, 2025	13.6	13.35	13.35	13.6	13.1	202,292
June 20, 2025	13.9	13.45	13.45	13.9	13.3	394,388
June 19, 2025	14.25	13.9	13.9	14.25	13.8	357,404
June 18, 2025	14.25	14.25	14.25	14.35	14.2	62,613
June 17, 2025	14.3	14.4	14.4	14.4	14.15	86,767
June 16, 2025	14.25	14.3	14.3	14.3	14.05	69,137
June 13, 2025	14.45	14.3	14.3	14.45	14.3	126,932
June 12, 2025	14.55	14.45	14.45	14.55	14.4	97,703
June 11, 2025	14.65	14.55	14.55	14.65	14.5	55,615
June 10, 2025	14.75	14.6	14.6	14.9	14.5	110,500
June 09, 2025	14.75	14.65	14.65	14.9	14.6	159,188
June 06, 2025	14.65	14.75	14.75	15	14.6	64,641
June 05, 2025	14.55	14.6	14.6	14.65	14.4	118,505
June 04, 2025	14.5	14.45	14.45	14.65	14.4	157,286
June 03, 2025	14.55	14.4	14.4	14.65	14.4	94,894
June 02, 2025	14.7	14.55	14.55	14.8	14.55	74,082
May 29, 2025	15	14.8	14.8	15	14.75	62,357
May 28, 2025	15	15	15	15.1	14.8	94,720
May 27, 2025	14.95	14.9	14.9	15.05	14.85	93,784
May 26, 2025	14.8	14.85	14.85	14.95	14.8	116,247
May 23, 2025	14.55	14.65	14.65	14.75	14.55	54,280

Chainqui Construction Development Co., Ltd. (2509.TW) TAI