Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

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

14.30
+0.20
+(1.42%)
At close: 1:30:27 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202514.2014.4014.1014.3014.30133,603
Apr 29, 202514.1014.1513.9514.1014.10122,000
Apr 28, 202514.0014.0013.8514.0014.00137,000
Apr 25, 202513.8013.9013.7013.7013.7054,661
Apr 24, 202513.7513.8013.6013.6513.6537,000
Apr 23, 202513.5513.8013.5513.6013.6057,017
Apr 22, 202513.1013.5513.1013.3513.3573,797
Apr 21, 202513.8014.1513.5513.5513.5560,234
Apr 18, 202513.7014.0013.7013.8013.8091,248
Apr 17, 202513.7013.8513.6013.8013.8028,000
Apr 16, 202513.9013.9013.7513.7513.7570,000
Apr 15, 202513.5013.9013.4013.9013.90220,300
Apr 14, 202513.3013.5013.1013.2013.20276,008
Apr 11, 202513.1513.3012.1513.0013.00421,010
Apr 10, 202512.9512.9512.9512.9512.95113,000
Apr 9, 202513.2013.2011.8011.8011.801,470,109
Apr 8, 202512.9013.7512.9013.1013.101,592,376
Apr 7, 202514.3014.3014.3014.3014.30202,000
Apr 2, 202515.7015.8515.6015.8515.85122,770
Apr 1, 202515.9015.9015.6015.6515.65209,021
Mar 31, 202515.9515.9515.4515.5015.50308,282
Mar 28, 202516.3016.3016.0016.0516.05186,386
Mar 27, 202516.2516.3516.2016.3016.30129,848
Mar 26, 202516.2016.4516.2016.2016.20137,959
Mar 25, 202516.3516.3516.1516.2016.2065,185
Mar 24, 202516.3016.5516.2016.2016.20316,000
Mar 21, 202516.5516.7516.1016.2016.20410,185
Mar 20, 202516.3516.5516.3016.3516.35307,471
Mar 19, 202516.5516.6516.3016.3516.35235,479
Mar 18, 202516.3016.9016.2516.4516.45297,221
Mar 17, 202516.1016.3016.0016.1516.15106,186
Mar 14, 202516.2516.2515.9516.0016.00154,200
Mar 13, 202516.2516.3516.0516.1516.15111,186
Mar 12, 202516.3516.4016.2016.2016.20109,185
Mar 11, 202516.3016.3516.1516.2516.2569,475
Mar 10, 202516.6516.6516.3016.4016.4072,183
Mar 7, 202516.7016.7016.5016.5016.5067,182
Mar 6, 202516.9516.9516.7016.7016.7082,797
Mar 5, 202516.4516.7516.4516.6516.6567,253
Mar 4, 202516.5516.7516.3016.6016.60118,294
Mar 3, 202516.6516.7016.4516.5516.55103,023
Feb 27, 202516.8516.9516.7016.7516.7585,106
Feb 26, 202517.0517.0516.8016.8516.85106,504
Feb 25, 202517.2017.2016.8017.0517.05112,296
Feb 24, 202517.2017.5517.1017.2017.20335,300
Feb 21, 202516.8017.6016.8017.1017.10396,238
Feb 20, 202516.6516.9016.6516.7516.75224,457
Feb 19, 202516.8016.9016.6016.6516.65114,142
Feb 18, 202516.3016.9516.2516.7516.75232,546
Feb 17, 202516.0516.3516.0016.2516.2598,000
Feb 14, 202515.9516.1015.9516.0016.0094,120
Feb 13, 202515.9016.0015.8515.9515.95147,189
Feb 12, 202516.0516.1515.9015.9015.90231,400
Feb 11, 202516.0516.1015.9516.0016.0079,111
Feb 10, 202515.8516.3015.8016.0516.05211,630
Feb 7, 202515.9016.0515.6515.6515.65109,069
Feb 6, 202515.8515.9015.6515.9015.9062,124
Feb 5, 202515.5015.7515.5015.5515.5564,020
Feb 4, 202515.5515.6515.4515.5015.5065,116
Feb 3, 202515.7515.7515.3515.5015.50132,301
Jan 22, 202515.7515.7515.5515.7515.7579,000
Jan 21, 202516.0016.0015.5515.7515.75104,000
Jan 20, 202515.5016.0515.3515.7015.70121,010
Jan 17, 202515.3515.5515.3515.5015.5080,968
Jan 16, 202515.6515.6515.5015.6015.60137,148
Jan 15, 202515.2515.6015.2015.4515.45107,151
Jan 14, 202515.4015.4515.1015.3515.35194,672
Jan 13, 202515.3515.4514.9015.4515.45270,797
Jan 10, 202515.5015.5015.0515.2515.25336,229
Jan 9, 202515.4515.8015.4515.4515.45198,050
Jan 8, 202515.8015.8015.4515.5515.55192,529
Jan 7, 202516.3016.3015.7015.8015.80233,269
Jan 6, 202516.2016.3515.7516.1016.10252,775
Jan 3, 202516.2516.2516.1016.1016.1092,999
Jan 2, 202516.2016.4016.1016.2016.20164,096
Dec 31, 202416.4516.4516.0516.1516.15227,328
Dec 30, 202416.7016.7016.3016.4516.45108,074
Dec 27, 202416.8516.9016.4516.4516.45118,402
Dec 26, 202416.6016.7016.4016.5016.50152,544
Dec 25, 202416.7516.8016.5516.6516.65109,000
Dec 24, 202416.7016.9016.4016.5016.50136,380
Dec 23, 202416.9016.9516.6016.7516.75151,243
Dec 20, 202416.3016.7016.3016.3516.35177,203
Dec 19, 202416.6016.7516.1016.2516.25252,058
Dec 18, 202416.7016.8516.6016.6016.6088,178
Dec 17, 202417.5517.5516.7016.7516.7590,106
Dec 16, 202416.9517.0516.7016.8016.8093,250
Dec 13, 202416.9517.0016.7016.7516.75152,424
Dec 12, 202416.9517.2016.9016.9516.95113,123
Dec 11, 202417.0017.1016.9516.9516.9579,034
Dec 10, 202417.0017.0516.8517.0517.05154,002
Dec 9, 202417.5517.6516.9516.9516.95303,988
Dec 6, 202417.2017.6517.1517.5017.50164,080
Dec 5, 202417.2017.2517.0017.1517.1552,041
Dec 4, 202417.2017.4016.9517.0517.05117,034
Dec 3, 202417.1017.2516.9017.1517.15193,150
Dec 2, 202417.5017.5017.0517.0517.05152,000
Nov 29, 202417.0517.5016.9517.2017.20147,136
Nov 28, 202417.2517.2517.0017.1017.1073,080
Nov 27, 202418.0018.0017.3017.3017.30137,479
Nov 26, 202418.7518.7517.6017.9017.90167,275
Nov 25, 202417.7518.1017.5018.0518.05366,170
Nov 22, 202417.7517.7517.5517.7517.75102,060
Nov 21, 202417.0017.8017.0017.5517.55209,479
Nov 20, 202417.0017.0017.0017.0017.00146,142
Nov 19, 202416.9517.2516.7017.2017.20273,823
Nov 18, 202416.9517.1016.6016.7516.75357,165
Nov 15, 202416.6517.4516.6517.0517.05460,394
Nov 14, 202417.5017.8516.8016.8016.80453,197
Nov 13, 202417.7018.0017.5017.5017.50180,100
Nov 12, 202418.1018.1517.8017.8517.85174,000
Nov 11, 202418.0518.4018.0518.3018.30111,038
Nov 8, 202418.4518.7518.2018.2018.20260,000
Nov 7, 202418.5018.7518.5018.6018.6098,000
Nov 6, 202418.5518.6518.3018.5018.50135,107
Nov 5, 202418.5518.7518.5018.5518.5572,055
Nov 4, 202418.7518.9018.4018.4518.4589,500
Nov 1, 202418.2018.9518.2018.9018.90143,276
Oct 30, 202418.4018.5018.3018.3018.30101,044
Oct 29, 202418.6018.6518.3018.4018.40163,060
Oct 28, 202418.5018.8518.4518.7518.75142,914
Oct 25, 202418.4518.6018.2018.5018.50236,575
Oct 24, 202418.8018.8518.4518.4518.45340,221
Oct 23, 202418.7518.9518.7518.8518.85127,260
Oct 22, 202418.8518.9018.5518.7518.75297,833
Oct 21, 202419.0019.0518.7018.8518.85401,105
Oct 18, 202419.1519.2018.9019.0019.00193,315
Oct 17, 202419.0519.4019.0519.1519.15158,048
Oct 16, 202419.0019.2518.9519.1019.10205,103
Oct 15, 202419.3019.5518.9519.0519.05198,040
Oct 14, 202419.0019.3519.0019.3019.30158,100
Oct 11, 202419.4019.5019.0019.0019.00322,021
Oct 9, 202419.6519.8519.3519.3519.35214,000
Oct 8, 202419.5019.6019.2019.4519.45206,383
Oct 7, 202419.2519.8519.2019.6519.65138,189
Oct 4, 202419.6519.6519.0519.2519.25417,010
Oct 1, 202419.9519.9519.6019.7019.70237,241
Sep 30, 202419.7520.0519.6020.0020.00170,000
Sep 27, 202420.4020.4019.9520.1020.10165,079
Sep 26, 202420.3020.3519.9520.0020.00240,418
Sep 25, 202420.1520.6520.0020.1020.10505,039
Sep 24, 202419.9020.1519.4019.9019.90833,404
Sep 23, 202419.5019.5518.6019.3519.352,178,278
Sep 20, 202421.3521.8020.6520.6520.651,703,821
Sep 19, 202422.3022.9022.3022.9022.90190,200
Sep 18, 202422.5022.7022.1022.2522.25129,000
Sep 16, 202422.1522.5522.1522.3022.30177,089
Sep 13, 202421.6022.3521.6022.3022.30230,421
Sep 12, 202421.6521.8521.4021.5021.50477,884
Sep 11, 202421.9522.1021.4521.4521.45378,445
Sep 10, 202422.7522.9521.9021.9521.95414,055
Sep 9, 202422.5022.8022.3022.5522.55421,718
Sep 6, 202422.9023.2522.7023.1523.15330,085
Sep 5, 202424.3024.3022.7523.0523.05296,135
Sep 4, 202423.0023.4522.2523.1023.10561,115
Sep 3, 202424.2524.2523.7023.7523.75258,100
Sep 2, 202424.5024.5523.8524.1524.15517,195
Aug 30, 202423.9024.4523.6524.1024.10439,445
Aug 29, 202423.5023.9523.4023.7023.70304,567
Aug 28, 202423.4524.0023.2523.5023.50329,056
Aug 27, 202423.3523.6023.2023.4023.40440,303
Aug 26, 202423.9024.4023.3523.3523.35532,201
Aug 23, 202424.5024.5023.8523.9523.95516,927
Aug 22, 202425.0025.0023.8524.5024.501,174,443
Aug 21, 202425.2025.3024.1525.0025.00840,284
Aug 20, 202426.3526.4525.1025.3025.301,197,982
Aug 19, 202426.7026.9526.3026.3526.351,015,145
Aug 16, 202426.7027.2026.0526.3526.351,678,096
Aug 15, 202424.8026.5024.8026.3026.302,481,758
Aug 14, 202424.5524.8024.2524.8024.80759,094
Aug 13, 202424.5524.5523.8524.2524.25609,523
Aug 12, 202424.5025.0024.0524.1024.10730,141
Aug 9, 202424.4524.7524.0024.1524.15862,123
Aug 8, 202423.8025.1023.7023.9523.952,950,641
Aug 7, 202422.2523.3021.6523.3023.30825,405
Aug 6, 202423.0023.4020.6521.2021.201,747,339
Aug 5, 202424.8024.8022.8522.8522.852,576,174
Aug 2, 202426.6026.7025.3525.3525.351,930,106
Aug 1, 202426.3027.0025.9026.8526.851,693,383
Jul 31, 202426.3526.4025.8026.1526.151,176,877
Jul 30, 202425.9026.5525.4026.0026.001,156,600
Jul 29, 202426.0527.0525.8025.8025.802,633,211
Jul 26, 202425.8026.2025.2025.8025.801,160,214
Jul 23, 202425.8027.1025.8026.3026.303,332,479
Jul 22, 202425.3025.8024.2025.8025.802,705,988
Jul 19, 202427.5027.6025.2025.3525.356,935,812
Jul 18, 202425.3027.6524.9027.3027.3010,952,543
Jul 17, 202425.0025.3524.8025.1525.151,579,100
Jul 16, 202424.4525.1024.4524.8024.801,529,758
Jul 15, 202424.7024.8524.2024.4024.40977,304
Jul 12, 202424.8025.3024.2024.3524.35957,340
Jul 11, 202424.5025.0024.4524.8024.802,413,393
Jul 10, 202423.1524.4523.1524.1524.151,848,845
Jul 9, 202423.3523.4022.8022.9522.95649,014
Jul 8, 202423.2523.5022.8522.9522.95570,218
Jul 5, 202423.0523.3523.0023.2023.20317,399
Jul 4, 202423.2023.4023.0023.0523.05489,072
Jul 3, 202423.2023.3523.0523.1523.15131,350
Jul 2, 202423.2523.3523.0523.1523.15245,555
Jul 1, 202422.9023.5022.9023.3023.30256,934
Jun 28, 202423.0523.2523.0023.0523.05414,371
Jun 27, 202423.1023.2523.0023.0523.05289,900
Jun 26, 202423.3023.5023.2523.2523.25540,222
Jun 25, 202423.7023.7023.0523.3023.30291,022
Jun 24, 202423.5523.7023.2523.3523.35526,255
Jun 21, 202423.8023.9023.5523.5523.55487,619
Jun 20, 202423.8024.1023.6523.9023.90632,126
Jun 19, 202424.2524.2523.8023.9023.90449,100
Jun 18, 202423.9524.2023.8524.0024.00319,142
Jun 17, 202424.3524.7523.9023.9523.951,085,740
Jun 14, 202423.8524.9523.8524.2024.20777,012
Jun 13, 202423.8523.9523.4023.5523.55710,889
Jun 12, 202424.4024.4523.6023.8523.85852,352
Jun 11, 202425.0025.1524.1524.3024.301,289,110
Jun 7, 202424.2525.0024.1024.9024.902,137,050
Jun 6, 202424.1524.2523.8524.0024.00766,082
Jun 5, 202424.4024.7023.9524.1524.15704,034
Jun 4, 202424.2024.4523.8524.3524.35989,497
Jun 3, 202424.0524.5023.6524.2024.201,368,000
May 31, 202423.1524.1022.9523.6523.65966,498
May 30, 202423.1523.4022.6522.9022.90434,260
May 29, 202422.8023.4022.6023.1523.151,037,398
May 28, 202422.7023.0522.6522.8022.80545,409
May 27, 202422.9023.1522.6022.7022.70531,270
May 24, 202422.6522.9522.1522.9022.90575,668
May 23, 202423.5523.5522.3022.6522.651,593,965
May 22, 202423.9024.0023.5023.5523.55665,471
May 21, 202424.4524.4524.0024.0024.00550,142
May 20, 202424.7524.9024.1524.4024.40867,433
May 17, 202424.5024.8024.2024.7524.751,299,610
May 16, 202423.4024.5023.3524.1524.151,482,661
May 15, 202423.1523.7023.0523.2023.201,089,797
May 14, 202422.8023.1522.5022.8522.85873,594
May 13, 202422.8023.2022.4022.8022.801,676,077
May 10, 202423.3023.5522.7522.8022.801,996,405
May 9, 202424.7524.8023.3023.3023.302,455,868
May 8, 202425.5526.0024.2524.5524.553,572,969
May 7, 202426.6026.9525.0025.8025.803,895,530
May 6, 202427.0027.0025.9526.5526.552,750,600
May 3, 202426.2026.4525.5026.2526.252,794,109
May 2, 202425.4026.8025.3526.1026.104,269,806
Apr 30, 202425.4025.5024.2025.4025.403,615,523

Related Tickers

1456.TW I-Hwa Industrial Co.,Ltd
13.50
+0.75%
 
5533.TW Founding Construction Development Corp.
17.55
+0.29%
 
2527.TW Hung Ching Development & Construction Co. Ltd
29.10
+0.69%
 
3266.TW Sunty Development Co., LTD
15.75
-1.25%
 
2528.TW Crowell Development Corp.
35.70
-0.70%
 
2596.TWO ReaLy Development & Construction Corp.
32.05
+0.16%
 
2530.TW Delpha Construction Co.,Ltd.
33.15
-1.92%
 
1442.TW Advancetek Enterprise Co.,Ltd.
72.00
+1.69%
 
6264.TWO Kingland Property Corporation Ltd.
7.76
-0.39%
 
2540.TW JSL Construction & Development Co., Ltd.
82.50
-1.32%