Chien Kuo Construction Co., Ltd 5515
TWSE · Taiwan · Industrial Services
TWD 51.00-0.50 (-0.97%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 51.00 | -0.97% | TWD 51.50 | TWD 51.50 | TWD 50.50 | 256.86K |
| 2026-10-01 | TWD 51.50 | -0.77% | TWD 52.10 | TWD 52.10 | TWD 51.00 | 289.05K |
| 2026-09-30 | TWD 51.90 | -1.52% | TWD 53.00 | TWD 53.00 | TWD 51.50 | 323.40K |
| 2026-09-29 | TWD 52.70 | 0.00% | TWD 52.50 | TWD 52.80 | TWD 52.30 | 251.74K |
| 2026-09-24 | TWD 52.70 | +2.93% | TWD 50.60 | TWD 53.00 | TWD 50.50 | 547.79K |
| 2026-09-23 | TWD 51.20 | +1.99% | TWD 50.30 | TWD 52.20 | TWD 50.30 | 417.48K |
| 2026-09-22 | TWD 50.20 | +1.31% | TWD 49.60 | TWD 50.50 | TWD 49.50 | 280.16K |
| 2026-09-21 | TWD 49.55 | -0.70% | TWD 50.20 | TWD 50.20 | TWD 49.30 | 246.00K |
| 2026-09-18 | TWD 49.90 | +0.71% | TWD 50.30 | TWD 50.30 | TWD 49.80 | 174.80K |
| 2026-09-17 | TWD 49.55 | +1.02% | TWD 49.15 | TWD 49.70 | TWD 49.00 | 128.42K |
| 2026-09-16 | TWD 49.05 | +1.34% | TWD 48.40 | TWD 49.55 | TWD 48.35 | 278.02K |
| 2026-09-15 | TWD 48.40 | -2.12% | TWD 49.25 | TWD 49.70 | TWD 48.35 | 313.02K |
| 2026-09-14 | TWD 49.45 | -0.80% | TWD 49.35 | TWD 49.75 | TWD 49.20 | 215.42K |
| 2026-09-11 | TWD 49.85 | -0.30% | TWD 49.30 | TWD 50.10 | TWD 49.15 | 305.05K |
| 2026-09-10 | TWD 50.00 | -4.58% | TWD 51.70 | TWD 51.70 | TWD 49.05 | 982.01K |
| 2026-09-09 | TWD 52.40 | +0.58% | TWD 52.10 | TWD 52.40 | TWD 51.10 | 203.10K |
| 2026-09-08 | TWD 52.10 | +0.58% | TWD 51.80 | TWD 52.10 | TWD 51.30 | 207.12K |
| 2026-09-07 | TWD 51.80 | -1.33% | TWD 52.70 | TWD 52.70 | TWD 51.60 | 358.08K |
| 2026-09-04 | TWD 52.50 | -0.76% | TWD 52.90 | TWD 53.10 | TWD 51.60 | 414.46K |
| 2026-09-03 | TWD 52.90 | +0.38% | TWD 52.40 | TWD 53.20 | TWD 52.30 | 313.19K |
| 2026-09-02 | TWD 52.70 | +0.38% | TWD 52.80 | TWD 52.80 | TWD 51.80 | 168.77K |
| 2026-09-01 | TWD 52.50 | +0.38% | TWD 51.90 | TWD 52.50 | TWD 51.80 | 197.05K |
| 2026-08-31 | TWD 52.30 | -0.38% | TWD 52.80 | TWD 52.80 | TWD 51.40 | 401.15K |
| 2026-08-28 | TWD 52.50 | -0.19% | TWD 52.60 | TWD 53.60 | TWD 52.20 | 522.96K |
| 2026-08-27 | TWD 52.60 | -1.13% | TWD 53.40 | TWD 53.60 | TWD 52.00 | 722.20K |
| 2026-08-26 | TWD 53.20 | -0.37% | TWD 53.70 | TWD 53.90 | TWD 52.70 | 617.88K |
| 2026-08-25 | TWD 53.40 | 0.00% | TWD 53.40 | TWD 53.90 | TWD 52.60 | 388.09K |
| 2026-08-24 | TWD 53.40 | -4.13% | TWD 54.80 | TWD 55.30 | TWD 52.90 | 823.39K |
| 2026-08-21 | TWD 55.70 | +2.77% | TWD 54.50 | TWD 56.40 | TWD 54.10 | 1.07M |
| 2026-08-20 | TWD 54.20 | +0.74% | TWD 54.20 | TWD 54.20 | TWD 52.60 | 588.52K |
| 2026-08-19 | TWD 53.80 | -0.74% | TWD 53.50 | TWD 55.20 | TWD 52.50 | 1.04M |
| 2026-08-18 | TWD 54.20 | +1.88% | TWD 52.00 | TWD 54.50 | TWD 51.50 | 1.73M |
| 2026-08-17 | TWD 53.20 | +9.80% | TWD 49.70 | TWD 53.20 | TWD 49.70 | 1.62M |
| 2026-08-14 | TWD 48.45 | -3.87% | TWD 48.80 | TWD 49.95 | TWD 48.00 | 1.42M |
| 2026-08-13 | TWD 50.40 | +9.80% | TWD 50.20 | TWD 50.40 | TWD 49.30 | 2.70M |
| 2026-08-12 | TWD 45.90 | +5.15% | TWD 43.65 | TWD 46.00 | TWD 43.65 | 965.10K |
| 2026-08-11 | TWD 43.65 | -1.80% | TWD 44.00 | TWD 44.20 | TWD 43.30 | 311.00K |
| 2026-08-10 | TWD 44.45 | +2.77% | TWD 43.65 | TWD 44.60 | TWD 43.15 | 715.87K |
| 2026-08-07 | TWD 43.25 | +2.00% | TWD 42.65 | TWD 44.05 | TWD 42.50 | 660.81K |
| 2026-08-06 | TWD 42.40 | +1.07% | TWD 42.15 | TWD 42.40 | TWD 41.90 | 313.46K |
| 2026-08-05 | TWD 41.95 | -0.71% | TWD 42.35 | TWD 42.45 | TWD 41.65 | 532.00K |
| 2026-08-04 | TWD 42.25 | -1.17% | TWD 42.50 | TWD 42.75 | TWD 42.00 | 393.14K |
| 2026-08-03 | TWD 42.75 | -0.35% | TWD 43.10 | TWD 43.10 | TWD 42.00 | 316.60K |
| 2026-07-31 | TWD 42.90 | 0.00% | TWD 43.30 | TWD 43.85 | TWD 42.65 | 409.47K |
| 2026-07-30 | TWD 42.90 | +1.30% | TWD 42.65 | TWD 43.15 | TWD 41.60 | 424.24K |
| 2026-07-29 | TWD 42.35 | -0.24% | TWD 43.50 | TWD 43.50 | TWD 41.20 | 581.05K |
| 2026-07-28 | TWD 42.45 | -2.64% | TWD 43.60 | TWD 43.60 | TWD 42.20 | 491.18K |
| 2026-07-27 | TWD 43.60 | +0.11% | TWD 43.85 | TWD 44.20 | TWD 42.85 | 475.32K |
| 2026-07-24 | TWD 43.55 | +0.93% | TWD 43.15 | TWD 44.45 | TWD 43.10 | 594.58K |
| 2026-07-23 | TWD 43.15 | +2.98% | TWD 42.45 | TWD 43.15 | TWD 42.00 | 295.88K |
| 2026-07-22 | TWD 41.90 | -5.31% | TWD 44.60 | TWD 45.25 | TWD 41.55 | 1.61M |
| 2026-07-21 | TWD 44.25 | +3.51% | TWD 42.90 | TWD 44.35 | TWD 42.90 | 1.11M |
| 2026-07-20 | TWD 42.75 | +2.76% | TWD 41.90 | TWD 42.85 | TWD 41.40 | 774.69K |
| 2026-07-17 | TWD 41.60 | -0.72% | TWD 41.90 | TWD 41.90 | TWD 41.20 | 358.25K |
| 2026-07-16 | TWD 41.90 | -0.12% | TWD 41.95 | TWD 41.95 | TWD 41.35 | 150.00K |
| 2026-07-15 | TWD 41.95 | +2.07% | TWD 41.20 | TWD 42.30 | TWD 40.70 | 534.00K |
| 2026-07-14 | TWD 41.10 | -1.56% | TWD 42.25 | TWD 42.25 | TWD 40.70 | 465.20K |
| 2026-07-13 | TWD 41.75 | +1.33% | TWD 41.70 | TWD 41.85 | TWD 41.25 | 521.80K |
| 2026-07-10 | TWD 41.20 | 0.00% | TWD 41.20 | TWD 41.20 | TWD 41.20 | 0 |
| 2026-07-09 | TWD 41.20 | +1.48% | TWD 40.85 | TWD 41.20 | TWD 40.55 | 255.00K |
| 2026-07-08 | TWD 40.60 | -0.12% | TWD 40.35 | TWD 40.90 | TWD 40.35 | 210.00K |
| 2026-07-07 | TWD 40.65 | +0.12% | TWD 40.70 | TWD 41.00 | TWD 40.40 | 314.30K |
| 2026-07-06 | TWD 40.60 | +0.87% | TWD 40.40 | TWD 40.80 | TWD 40.15 | 266.21K |
| 2026-07-03 | TWD 40.25 | -0.37% | TWD 40.45 | TWD 41.20 | TWD 40.05 | 267.20K |
| 2026-07-02 | TWD 40.40 | -0.12% | TWD 40.45 | TWD 40.45 | TWD 39.90 | 219.05K |
| 2026-07-01 | TWD 40.45 | -1.94% | TWD 41.25 | TWD 41.45 | TWD 40.00 | 351.24K |
| 2026-06-30 | TWD 41.25 | +1.85% | TWD 40.70 | TWD 41.65 | TWD 40.30 | 491.16K |
| 2026-06-29 | TWD 40.50 | +0.12% | TWD 40.70 | TWD 40.75 | TWD 39.65 | 588.75K |
| 2026-06-26 | TWD 40.45 | +1.38% | TWD 40.10 | TWD 40.70 | TWD 39.85 | 863.25K |
| 2026-06-25 | TWD 39.90 | -3.97% | TWD 38.35 | TWD 40.10 | TWD 38.25 | 2.08M |
| 2026-06-24 | TWD 41.55 | -0.60% | TWD 41.70 | TWD 41.95 | TWD 41.45 | 1.43M |
| 2026-06-23 | TWD 41.80 | -0.48% | TWD 42.00 | TWD 42.10 | TWD 41.50 | 564.08K |
| 2026-06-22 | TWD 42.00 | 0.00% | TWD 42.05 | TWD 42.15 | TWD 41.65 | 910.13K |
| 2026-06-18 | TWD 42.00 | -2.44% | TWD 43.05 | TWD 43.25 | TWD 41.90 | 943.41K |
| 2026-06-17 | TWD 43.05 | -0.58% | TWD 43.75 | TWD 43.75 | TWD 42.65 | 596.17K |
| 2026-06-16 | TWD 43.30 | -1.48% | TWD 44.50 | TWD 44.50 | TWD 43.25 | 551.60K |
| 2026-06-15 | TWD 43.95 | -0.11% | TWD 44.70 | TWD 44.80 | TWD 43.80 | 685.07K |
| 2026-06-12 | TWD 44.00 | +1.15% | TWD 43.80 | TWD 44.85 | TWD 43.15 | 804.15K |
| 2026-06-11 | TWD 43.50 | +1.16% | TWD 43.80 | TWD 44.30 | TWD 42.55 | 1.22M |
| 2026-06-10 | TWD 43.00 | +3.61% | TWD 41.80 | TWD 43.40 | TWD 41.80 | 1.41M |
| 2026-06-09 | TWD 41.50 | +1.97% | TWD 40.55 | TWD 41.50 | TWD 40.55 | 522.59K |
| 2026-06-08 | TWD 40.70 | -1.09% | TWD 40.25 | TWD 40.80 | TWD 39.55 | 452.96K |
| 2026-06-05 | TWD 41.15 | +0.12% | TWD 41.05 | TWD 41.75 | TWD 40.95 | 555.44K |
| 2026-06-04 | TWD 41.10 | -0.12% | TWD 41.00 | TWD 41.60 | TWD 40.95 | 377.60K |
| 2026-06-03 | TWD 41.15 | -0.12% | TWD 41.40 | TWD 41.75 | TWD 40.95 | 724.24K |
| 2026-06-02 | TWD 41.20 | -0.84% | TWD 41.55 | TWD 41.55 | TWD 40.65 | 671.32K |
| 2026-06-01 | TWD 41.55 | +1.96% | TWD 40.80 | TWD 41.75 | TWD 40.75 | 745.60K |
| 2026-05-29 | TWD 40.75 | +0.37% | TWD 40.70 | TWD 41.60 | TWD 40.40 | 618.77K |
| 2026-05-28 | TWD 40.60 | 0.00% | TWD 41.20 | TWD 41.20 | TWD 40.15 | 414.42K |
| 2026-05-27 | TWD 40.60 | +0.87% | TWD 40.60 | TWD 41.05 | TWD 40.30 | 502.83K |