Chainqui Construction Development Co., Ltd. 2509
TWSE · Taiwan · Industrial Services
TWD 14.10-0.20 (-1.40%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.10 | -1.40% | TWD 14.20 | TWD 14.25 | TWD 14.10 | 47.71K |
| 2026-10-01 | TWD 14.30 | 0.00% | TWD 14.20 | TWD 14.30 | TWD 14.10 | 56.30K |
| 2026-09-30 | TWD 14.30 | +1.78% | TWD 14.15 | TWD 14.30 | TWD 14.15 | 29.00K |
| 2026-09-29 | TWD 14.05 | -2.09% | TWD 14.20 | TWD 14.20 | TWD 14.00 | 155.00K |
| 2026-09-24 | TWD 14.35 | -0.69% | TWD 14.45 | TWD 14.45 | TWD 14.35 | 68.88K |
| 2026-09-23 | TWD 14.45 | -0.69% | TWD 14.55 | TWD 14.55 | TWD 14.40 | 85.00K |
| 2026-09-22 | TWD 14.55 | -1.69% | TWD 15.00 | TWD 15.20 | TWD 14.50 | 172.37K |
| 2026-09-21 | TWD 14.80 | -0.67% | TWD 14.90 | TWD 15.00 | TWD 14.80 | 44.05K |
| 2026-09-18 | TWD 14.90 | +3.83% | TWD 15.00 | TWD 15.50 | TWD 14.70 | 221.10K |
| 2026-09-17 | TWD 14.35 | -0.35% | TWD 14.40 | TWD 14.45 | TWD 14.20 | 52.00K |
| 2026-09-16 | TWD 14.40 | +2.49% | TWD 14.05 | TWD 14.40 | TWD 14.05 | 63.11K |
| 2026-09-15 | TWD 14.05 | -2.09% | TWD 14.35 | TWD 14.35 | TWD 14.05 | 93.07K |
| 2026-09-14 | TWD 14.35 | -0.69% | TWD 14.45 | TWD 14.45 | TWD 14.30 | 33.06K |
| 2026-09-11 | TWD 14.45 | -1.37% | TWD 14.60 | TWD 14.75 | TWD 14.40 | 145.06K |
| 2026-09-10 | TWD 14.65 | -1.01% | TWD 14.90 | TWD 14.90 | TWD 14.65 | 80.09K |
| 2026-09-09 | TWD 14.80 | -1.00% | TWD 14.85 | TWD 14.85 | TWD 14.80 | 31.29K |
| 2026-09-08 | TWD 14.95 | +0.34% | TWD 14.85 | TWD 15.00 | TWD 14.85 | 45.00K |
| 2026-09-07 | TWD 14.90 | -0.33% | TWD 14.95 | TWD 15.00 | TWD 14.65 | 133.13K |
| 2026-09-04 | TWD 14.95 | 0.00% | TWD 14.95 | TWD 15.00 | TWD 14.75 | 113.77K |
| 2026-09-03 | TWD 14.95 | +0.67% | TWD 14.70 | TWD 15.10 | TWD 14.70 | 136.00K |
| 2026-09-02 | TWD 14.85 | -2.62% | TWD 15.20 | TWD 15.30 | TWD 14.65 | 277.34K |
| 2026-09-01 | TWD 15.25 | -0.97% | TWD 15.35 | TWD 15.50 | TWD 15.20 | 122.00K |
| 2026-08-31 | TWD 15.40 | 0.00% | TWD 15.45 | TWD 15.45 | TWD 15.20 | 130.17K |
| 2026-08-28 | TWD 15.40 | +0.33% | TWD 15.35 | TWD 15.60 | TWD 15.35 | 82.00K |
| 2026-08-27 | TWD 15.35 | -0.97% | TWD 15.70 | TWD 15.70 | TWD 15.35 | 200.62K |
| 2026-08-26 | TWD 15.50 | +5.08% | TWD 14.90 | TWD 15.55 | TWD 14.80 | 433.75K |
| 2026-08-25 | TWD 14.75 | +0.68% | TWD 14.50 | TWD 14.75 | TWD 14.50 | 84.10K |
| 2026-08-24 | TWD 14.65 | -1.01% | TWD 14.85 | TWD 14.85 | TWD 14.60 | 66.78K |
| 2026-08-21 | TWD 14.80 | 0.00% | TWD 14.90 | TWD 15.00 | TWD 14.65 | 115.33K |
| 2026-08-20 | TWD 14.80 | +4.59% | TWD 14.15 | TWD 14.80 | TWD 14.15 | 355.33K |
| 2026-08-19 | TWD 14.15 | 0.00% | TWD 14.15 | TWD 14.30 | TWD 14.10 | 129.00K |
| 2026-08-18 | TWD 14.15 | -1.05% | TWD 14.15 | TWD 14.35 | TWD 14.10 | 154.01K |
| 2026-08-17 | TWD 14.30 | +4.38% | TWD 13.75 | TWD 14.40 | TWD 13.75 | 247.14K |
| 2026-08-14 | TWD 13.70 | 0.00% | TWD 13.70 | TWD 13.80 | TWD 13.70 | 87.34K |
| 2026-08-13 | TWD 13.70 | +1.11% | TWD 13.60 | TWD 13.70 | TWD 13.50 | 64.00K |
| 2026-08-12 | TWD 13.55 | +0.37% | TWD 13.50 | TWD 13.65 | TWD 13.50 | 47.04K |
| 2026-08-11 | TWD 13.50 | -1.10% | TWD 13.85 | TWD 13.90 | TWD 13.50 | 110.59K |
| 2026-08-10 | TWD 13.65 | +5.00% | TWD 13.50 | TWD 13.90 | TWD 13.40 | 319.41K |
| 2026-08-07 | TWD 13.00 | +0.39% | TWD 12.95 | TWD 13.00 | TWD 12.90 | 65.02K |
| 2026-08-06 | TWD 12.95 | -1.15% | TWD 13.10 | TWD 13.10 | TWD 12.90 | 127.15K |
| 2026-08-05 | TWD 13.10 | -1.13% | TWD 13.15 | TWD 13.20 | TWD 13.05 | 91.01K |
| 2026-08-04 | TWD 13.25 | +1.53% | TWD 13.10 | TWD 13.25 | TWD 12.90 | 108.24K |
| 2026-08-03 | TWD 13.05 | +0.38% | TWD 12.95 | TWD 13.15 | TWD 12.95 | 77.24K |
| 2026-07-31 | TWD 13.00 | -0.38% | TWD 13.05 | TWD 13.15 | TWD 12.90 | 78.61K |
| 2026-07-30 | TWD 13.05 | -0.38% | TWD 13.10 | TWD 13.10 | TWD 12.85 | 141.00K |
| 2026-07-29 | TWD 13.10 | -0.38% | TWD 13.35 | TWD 13.35 | TWD 12.90 | 210.55K |
| 2026-07-28 | TWD 13.15 | -1.13% | TWD 13.20 | TWD 13.20 | TWD 13.00 | 162.67K |
| 2026-07-27 | TWD 13.30 | +0.76% | TWD 13.20 | TWD 13.30 | TWD 13.20 | 52.15K |
| 2026-07-24 | TWD 13.20 | +1.15% | TWD 13.05 | TWD 13.20 | TWD 13.05 | 80.00K |
| 2026-07-23 | TWD 13.05 | -1.51% | TWD 13.20 | TWD 13.20 | TWD 13.05 | 143.19K |
| 2026-07-22 | TWD 13.25 | 0.00% | TWD 13.20 | TWD 13.30 | TWD 13.20 | 15.16K |
| 2026-07-21 | TWD 13.25 | +0.38% | TWD 13.10 | TWD 13.25 | TWD 13.05 | 120.35K |
| 2026-07-20 | TWD 13.20 | 0.00% | TWD 13.30 | TWD 13.30 | TWD 13.15 | 49.05K |
| 2026-07-17 | TWD 13.20 | -2.58% | TWD 13.55 | TWD 13.65 | TWD 13.05 | 196.08K |
| 2026-07-16 | TWD 13.55 | +1.88% | TWD 13.45 | TWD 13.60 | TWD 13.40 | 102.17K |
| 2026-07-15 | TWD 13.30 | +0.76% | TWD 13.30 | TWD 13.30 | TWD 13.10 | 106.03K |
| 2026-07-14 | TWD 13.20 | 0.00% | TWD 13.35 | TWD 13.35 | TWD 13.10 | 133.00K |
| 2026-07-13 | TWD 13.20 | +0.76% | TWD 13.20 | TWD 13.25 | TWD 13.05 | 109.95K |
| 2026-07-10 | TWD 13.10 | 0.00% | TWD 13.10 | TWD 13.10 | TWD 13.10 | 0 |
| 2026-07-09 | TWD 13.10 | -0.76% | TWD 13.15 | TWD 13.25 | TWD 13.05 | 55.00K |
| 2026-07-08 | TWD 13.20 | -0.75% | TWD 13.15 | TWD 13.25 | TWD 13.05 | 94.00K |
| 2026-07-07 | TWD 13.30 | -1.85% | TWD 13.55 | TWD 13.55 | TWD 13.30 | 91.17K |
| 2026-07-06 | TWD 13.55 | -0.37% | TWD 13.60 | TWD 13.65 | TWD 13.40 | 86.75K |
| 2026-07-03 | TWD 13.60 | +1.87% | TWD 13.30 | TWD 13.70 | TWD 13.30 | 102.24K |
| 2026-07-02 | TWD 13.35 | +1.14% | TWD 13.25 | TWD 13.45 | TWD 13.25 | 87.00K |
| 2026-07-01 | TWD 13.20 | +0.38% | TWD 13.15 | TWD 13.30 | TWD 13.05 | 88.24K |
| 2026-06-30 | TWD 13.15 | +0.38% | TWD 13.15 | TWD 13.15 | TWD 12.90 | 129.76K |
| 2026-06-29 | TWD 13.10 | -0.76% | TWD 13.20 | TWD 13.25 | TWD 13.00 | 241.50K |
| 2026-06-26 | TWD 13.20 | -1.49% | TWD 13.30 | TWD 13.30 | TWD 12.95 | 215.24K |
| 2026-06-25 | TWD 13.40 | +1.13% | TWD 13.15 | TWD 13.40 | TWD 13.15 | 129.00K |
| 2026-06-24 | TWD 13.25 | -1.49% | TWD 13.50 | TWD 13.50 | TWD 13.20 | 257.05K |
| 2026-06-23 | TWD 13.45 | -1.82% | TWD 13.70 | TWD 13.70 | TWD 13.35 | 285.24K |
| 2026-06-22 | TWD 13.70 | -5.84% | TWD 14.40 | TWD 14.40 | TWD 13.70 | 513.63K |
| 2026-06-18 | TWD 14.55 | +3.93% | TWD 14.25 | TWD 14.70 | TWD 14.25 | 374.37K |
| 2026-06-17 | TWD 14.00 | +0.36% | TWD 14.00 | TWD 14.10 | TWD 13.95 | 128.01K |
| 2026-06-16 | TWD 13.95 | +2.20% | TWD 13.65 | TWD 14.00 | TWD 13.55 | 280.74K |
| 2026-06-15 | TWD 13.65 | -1.09% | TWD 13.80 | TWD 13.85 | TWD 13.50 | 315.83K |
| 2026-06-12 | TWD 13.80 | +0.36% | TWD 13.65 | TWD 14.25 | TWD 13.60 | 503.64K |
| 2026-06-11 | TWD 13.75 | -3.85% | TWD 14.50 | TWD 15.00 | TWD 13.70 | 1.53M |
| 2026-06-10 | TWD 14.30 | +10.00% | TWD 12.95 | TWD 14.30 | TWD 12.95 | 846.86K |
| 2026-06-09 | TWD 13.00 | -0.76% | TWD 13.05 | TWD 13.15 | TWD 12.90 | 138.00K |
| 2026-06-08 | TWD 13.10 | 0.00% | TWD 12.60 | TWD 13.25 | TWD 12.60 | 175.04K |
| 2026-06-05 | TWD 13.10 | +0.77% | TWD 13.05 | TWD 13.20 | TWD 12.90 | 200.03K |
| 2026-06-04 | TWD 13.00 | +4.00% | TWD 12.50 | TWD 13.25 | TWD 12.50 | 380.44K |
| 2026-06-03 | TWD 12.50 | +1.21% | TWD 12.35 | TWD 12.55 | TWD 12.10 | 373.26K |
| 2026-06-02 | TWD 12.35 | +0.41% | TWD 12.25 | TWD 12.40 | TWD 12.15 | 210.00K |
| 2026-06-01 | TWD 12.30 | -0.40% | TWD 12.20 | TWD 12.35 | TWD 12.20 | 218.48K |
| 2026-05-29 | TWD 12.35 | 0.00% | TWD 12.40 | TWD 12.45 | TWD 12.30 | 169.27K |
| 2026-05-28 | TWD 12.35 | +0.41% | TWD 12.30 | TWD 12.50 | TWD 12.25 | 172.14K |
| 2026-05-27 | TWD 12.30 | -0.81% | TWD 12.40 | TWD 12.40 | TWD 12.10 | 218.48K |