Chong Hong Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 145.00 | 150.50 | 134.00 | 135.00 | 135.00 | 5,991,788 |
| 2024-08-01 | 136.50 | 148.50 | 134.00 | 147.50 | 147.50 | 5,623,634 |
| 2024-07-31 | 141.00 | 144.50 | 136.00 | 136.50 | 136.50 | 3,484,330 |
| 2024-07-30 | 141.00 | 142.00 | 135.50 | 141.00 | 141.00 | 4,962,235 |
| 2024-07-29 | 131.00 | 140.00 | 130.50 | 140.00 | 140.00 | 5,256,334 |
| 2024-07-26 | 127.50 | 130.50 | 126.00 | 130.00 | 130.00 | 1,494,197 |
| 2024-07-23 | 130.00 | 132.50 | 128.00 | 130.50 | 130.50 | 3,241,587 |
| 2024-07-22 | 132.50 | 132.50 | 125.00 | 129.50 | 129.50 | 4,041,695 |
| 2024-07-19 | 133.50 | 134.00 | 128.00 | 132.00 | 132.00 | 3,275,768 |
| 2024-07-18 | 130.00 | 134.50 | 129.00 | 133.50 | 133.50 | 3,811,230 |
| 2024-07-17 | 129.00 | 138.50 | 129.00 | 131.50 | 131.50 | 6,301,515 |
| 2024-07-16 | 125.00 | 129.50 | 124.50 | 127.50 | 127.50 | 3,587,581 |
| 2024-07-15 | 120.00 | 126.50 | 118.00 | 125.50 | 125.50 | 3,355,808 |
| 2024-07-12 | 119.50 | 120.50 | 117.50 | 119.50 | 119.50 | 1,869,566 |
| 2024-07-11 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,633,405 |
| 2024-07-10 | 115.00 | 121.50 | 115.00 | 121.00 | 121.00 | 2,062,098 |
| 2024-07-09 | 114.50 | 116.00 | 114.00 | 115.00 | 115.00 | 1,042,788 |
| 2024-07-08 | 116.00 | 116.50 | 112.00 | 115.00 | 115.00 | 1,288,666 |
| 2024-07-05 | 116.50 | 116.50 | 114.50 | 116.50 | 116.50 | 832,043 |
| 2024-07-04 | 115.00 | 117.50 | 114.00 | 116.00 | 116.00 | 1,587,049 |
| 2024-07-03 | 116.50 | 116.50 | 113.50 | 115.00 | 115.00 | 1,321,813 |
| 2024-07-02 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 1,862,338 |
| 2024-07-01 | 109.50 | 114.50 | 108.00 | 114.50 | 114.50 | 2,158,117 |
| 2024-06-28 | 112.00 | 113.00 | 109.50 | 109.50 | 109.50 | 2,147,329 |
| 2024-06-27 | 114.50 | 114.50 | 111.50 | 112.50 | 112.50 | 1,984,005 |
| 2024-06-26 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,242,999 |
| 2024-06-25 | 118.00 | 119.50 | 116.00 | 116.00 | 116.00 | 966,746 |
| 2024-06-24 | 116.50 | 119.50 | 116.50 | 118.00 | 118.00 | 950,488 |
| 2024-06-21 | 120.50 | 121.00 | 117.00 | 117.50 | 117.50 | 1,352,583 |
| 2024-06-20 | 118.50 | 121.00 | 117.50 | 120.50 | 120.50 | 1,117,696 |
| 2024-06-19 | 120.00 | 120.00 | 116.50 | 118.50 | 118.50 | 1,369,769 |
| 2024-06-18 | 118.50 | 120.00 | 117.50 | 119.50 | 119.50 | 518,922 |
| 2024-06-17 | 120.00 | 121.00 | 118.00 | 118.50 | 118.50 | 1,138,506 |
| 2024-06-14 | 117.00 | 120.50 | 116.50 | 119.50 | 119.50 | 1,723,723 |
| 2024-06-13 | 118.00 | 118.00 | 115.50 | 116.50 | 116.50 | 2,245,863 |
| 2024-06-12 | 120.50 | 120.50 | 115.50 | 118.50 | 118.50 | 2,317,678 |
| 2024-06-11 | 125.00 | 125.50 | 120.00 | 120.50 | 120.50 | 1,896,726 |
| 2024-06-07 | 123.50 | 128.00 | 123.00 | 125.00 | 125.00 | 1,877,192 |
| 2024-06-06 | 123.00 | 124.50 | 120.00 | 124.50 | 124.50 | 1,570,542 |
| 2024-06-05 | 125.50 | 127.00 | 123.00 | 123.50 | 123.50 | 1,415,948 |
| 2024-06-04 | 127.00 | 128.00 | 123.50 | 125.50 | 125.50 | 1,791,385 |
| 2024-06-03 | 122.50 | 127.50 | 120.00 | 127.50 | 127.50 | 2,896,901 |
| 2024-05-31 | 120.00 | 126.00 | 120.00 | 121.50 | 121.50 | 3,348,218 |
| 2024-05-30 | 117.00 | 121.00 | 116.50 | 120.00 | 120.00 | 2,716,211 |
| 2024-05-29 | 117.00 | 122.00 | 114.50 | 117.50 | 117.50 | 2,650,556 |
| 2024-05-28 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 1,354,057 |
| 2024-05-27 | 115.50 | 117.00 | 113.50 | 115.00 | 115.00 | 1,634,054 |
| 2024-05-24 | 113.50 | 116.00 | 113.00 | 114.50 | 114.50 | 2,426,346 |
| 2024-05-23 | 121.00 | 121.50 | 113.00 | 115.50 | 115.50 | 7,517,097 |
| 2024-05-22 | 130.00 | 131.00 | 123.00 | 123.50 | 123.50 | 4,916,388 |
| 2024-05-21 | 134.00 | 134.00 | 126.00 | 127.50 | 127.50 | 4,879,499 |
| 2024-05-20 | 132.00 | 137.00 | 130.00 | 135.00 | 135.00 | 8,779,159 |
| 2024-05-17 | 122.50 | 128.50 | 122.50 | 128.50 | 128.50 | 2,905,013 |
| 2024-05-16 | 122.00 | 127.00 | 122.00 | 123.50 | 123.50 | 3,023,031 |
| 2024-05-15 | 118.50 | 123.00 | 118.00 | 121.50 | 121.50 | 2,378,412 |
| 2024-05-14 | 125.00 | 125.50 | 119.00 | 119.50 | 119.50 | 4,854,561 |
| 2024-05-13 | 119.00 | 125.50 | 117.50 | 125.00 | 125.00 | 4,405,130 |
| 2024-05-10 | 121.00 | 123.00 | 116.50 | 117.50 | 117.50 | 5,023,307 |
| 2024-05-09 | 126.00 | 128.50 | 122.00 | 122.00 | 122.00 | 2,560,191 |
| 2024-05-08 | 130.50 | 131.00 | 124.00 | 126.00 | 126.00 | 4,393,952 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-26 | 4.4096 TWD |
| 2021-10-07 | 5.0000 TWD |
| 2020-08-28 | 6.3000 TWD |
| 2019-08-27 | 7.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.