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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.35	15.1	15.1	15.55	15.1	235,129
September 25, 2025	16	15.6	15.6	16.25	15.6	572,026
September 24, 2025	16.1	16.1	16.1	16.4	15.95	172,146
September 23, 2025	16.2	16.1	16.1	16.3	15.95	285,353
September 22, 2025	16.65	16.2	16.2	16.65	16.15	402,731
September 19, 2025	17.3	16.65	16.65	17.3	16.65	517,149
September 18, 2025	17.5	17.5	17.5	17.85	17.35	455,243
September 17, 2025	17.7	17.45	17.45	17.85	17.3	882,546
September 16, 2025	16.65	17.85	17.85	18.05	16.65	2.57M
September 15, 2025	16.5	16.45	16.45	16.5	16.2	241,084
September 12, 2025	16.3	16.45	16.45	17	16.2	408,918
September 11, 2025	16	16.15	16.15	16.25	15.8	488,260
September 10, 2025	17.1	16.25	16.25	17.1	16.2	640,218
September 09, 2025	16.9	17.1	17.1	17.85	16.8	1.07M
September 08, 2025	17.5	16.95	16.95	17.85	16.65	3.13M
September 05, 2025	17.5	17.5	17.5	17.5	17.4	4.21M
September 04, 2025	14.6	15.95	15.95	15.95	14.6	613,580
September 03, 2025	14.15	14.5	14.5	14.85	14	254,123
September 02, 2025	13.9	14.15	14.15	14.15	13.85	171,986
September 01, 2025	13.85	13.95	13.95	14.15	13.85	83,691
August 29, 2025	14	13.9	13.9	14.1	13.9	39,893
August 28, 2025	13.9	13.95	13.95	13.95	13.7	130,559
August 27, 2025	13.9	13.75	13.75	14	13.75	200,137
August 26, 2025	14.1	13.95	13.95	14.3	13.95	115,875
August 25, 2025	14.2	14.15	14.15	14.35	14.05	186,243
August 22, 2025	13.95	14.2	14.2	14.3	13.9	120,705
August 21, 2025	14	14	14	14.2	14	92,147
August 20, 2025	13.5	13.95	13.95	14.55	13.5	175,318
August 19, 2025	13.35	13.55	13.55	13.7	13.3	48,533
August 18, 2025	13.25	13.35	13.35	13.4	13.15	567,174
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

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