Chien Kuo Construction Co., Ltd. - 5515.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	33.05	32.65	32.65	33.05	32.35	274,106
February 10, 2026	32.05	33.1	33.1	33.2	32.05	460,719
February 09, 2026	32.4	32.4	32.4	32.75	32.25	261,059
February 06, 2026	31.9	31.9	31.9	32.05	31.75	243,839
February 05, 2026	32	31.95	31.95	32.2	31.95	212,390
February 04, 2026	31.85	31.95	31.95	32.15	31.8	187,098
February 03, 2026	32.4	31.95	31.95	32.45	31.85	252,763
February 02, 2026	32.1	32.05	32.05	32.45	31.8	470,210
January 30, 2026	32.8	32.45	32.45	32.9	32.3	503,062
January 29, 2026	32.2	32.6	32.6	32.9	32.2	585,167
January 28, 2026	32.7	32.1	32.1	32.8	32.1	467,344
January 27, 2026	33.55	32.65	32.65	33.7	32.4	1.13M
January 26, 2026	33.8	33.55	33.55	34.15	33.2	506,801
January 23, 2026	33.85	33.95	33.95	34.3	33.85	437,136
January 22, 2026	34	33.85	33.85	34.1	33.75	337,425
January 21, 2026	33.8	33.6	33.6	34	33.45	830,840
January 20, 2026	33.9	33.85	33.85	34.3	33.8	444,180
January 19, 2026	34.1	33.9	33.9	34.3	33.65	585,826
January 16, 2026	33.8	33.9	33.9	34.2	33.2	955,871
January 15, 2026	34.55	33.8	33.8	35	33.5	1.62M
January 14, 2026	34.15	34.8	34.8	34.9	33.6	2.23M
January 13, 2026	36.75	35.25	35.25	36.8	35.25	4.28M
January 12, 2026	40.35	39.15	39.15	40.5	38.9	1.42M
January 09, 2026	38.2	39.8	39.8	39.8	38.2	1.22M
January 08, 2026	38.5	38.6	38.6	39	38.05	961,073
January 07, 2026	37	38.7	38.7	38.75	36.85	1.14M
January 06, 2026	38.15	37	37	38.2	36.3	1.2M
January 05, 2026	36	37.5	37.5	37.5	35.7	1.43M
January 02, 2026	36	36.05	36.05	36.2	35.1	926,650
December 31, 2025	35.75	36	36	36.15	35.15	701,838
December 30, 2025	35	35.45	35.45	35.65	34.8	876,474
December 29, 2025	35.05	35.1	35.1	35.65	34.8	427,032
December 26, 2025	35.2	35.05	35.05	36	34.9	650,457
December 24, 2025	35.9	35.2	35.2	35.9	35.2	723,994
December 23, 2025	34.6	35.7	35.7	36.25	34.6	1.26M
December 22, 2025	36.2	34.6	34.6	36.5	34.6	1.78M
December 19, 2025	35.25	36.15	36.15	36.15	34.7	1.09M
December 18, 2025	35.75	35.05	35.05	35.8	34.55	1.19M
December 17, 2025	34.2	35.5	35.5	35.95	34.2	2.06M
December 16, 2025	33.8	33.9	33.9	34	32.9	1.06M
December 15, 2025	33.5	33.7	33.7	34.75	33.35	1.36M
December 12, 2025	32.65	34	34	34.55	32.6	2.11M
December 11, 2025	32.3	32.6	32.6	33.1	32.25	1.02M
December 10, 2025	32.9	32.3	32.3	33.25	32.3	1.47M
December 09, 2025	32	32.25	32.25	32.4	31.55	383,887
December 08, 2025	31.9	31.9	31.9	32.6	31.9	330,833
December 05, 2025	32.3	32.3	32.3	32.3	31.65	354,530
December 04, 2025	32.15	32.35	32.35	32.75	31.6	437,016
December 03, 2025	31.9	32.1	32.1	32.5	31.65	448,334
December 02, 2025	31.2	31.55	31.55	31.9	31.2	348,272
December 01, 2025	32.6	31.2	31.2	32.6	31.2	799,981
November 28, 2025	33.15	32.6	32.6	33.15	32.4	480,957
November 27, 2025	33.25	33	33	33.25	32.2	1.05M
November 26, 2025	32.7	32.75	32.75	33	32.1	594,963
November 25, 2025	32.15	32.7	32.7	32.8	31.7	558,754
November 24, 2025	31.35	32.15	32.15	32.5	31.35	787,310
November 21, 2025	30.3	30.95	30.95	31.2	30.3	686,518
November 20, 2025	31.45	30.8	30.8	31.45	30.45	1.12M
November 19, 2025	33.2	30.7	30.7	33.8	30.5	2.89M
November 18, 2025	31.4	32.65	32.65	33.4	31.35	3.64M

Chien Kuo Construction Co., Ltd. (5515.TW) TAI