Chong Hong Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 137.50 | 138.50 | 128.50 | 129.00 | 129.00 | 6,974,139 |
| 2024-05-06 | 138.00 | 141.00 | 133.00 | 138.00 | 138.00 | 9,639,078 |
| 2024-05-03 | 128.50 | 139.00 | 127.00 | 136.00 | 136.00 | 8,977,945 |
| 2024-05-02 | 129.00 | 133.00 | 127.50 | 129.00 | 129.00 | 3,963,234 |
| 2024-04-30 | 128.50 | 129.50 | 125.00 | 128.00 | 128.00 | 3,740,929 |
| 2024-04-29 | 131.00 | 136.50 | 128.00 | 129.50 | 129.50 | 5,338,440 |
| 2024-04-26 | 123.00 | 132.00 | 119.50 | 127.50 | 127.50 | 8,050,256 |
| 2024-04-25 | 125.00 | 129.00 | 122.00 | 123.00 | 123.00 | 6,903,931 |
| 2024-04-24 | 126.50 | 128.00 | 123.00 | 125.00 | 125.00 | 4,397,169 |
| 2024-04-23 | 126.00 | 128.00 | 121.50 | 126.00 | 126.00 | 5,833,860 |
| 2024-04-22 | 122.50 | 133.00 | 121.50 | 124.50 | 124.50 | 12,117,946 |
| 2024-04-19 | 119.00 | 123.50 | 116.00 | 123.00 | 123.00 | 13,258,196 |
| 2024-04-18 | 107.50 | 119.00 | 107.00 | 119.00 | 119.00 | 9,057,889 |
| 2024-04-17 | 102.00 | 110.00 | 102.00 | 108.50 | 108.50 | 5,446,737 |
| 2024-04-16 | 104.50 | 104.50 | 99.000 | 100.50 | 100.50 | 5,056,648 |
| 2024-04-15 | 99.800 | 107.00 | 99.700 | 104.00 | 104.00 | 5,006,586 |
| 2024-04-12 | 99.100 | 100.50 | 97.100 | 99.000 | 99.000 | 3,399,573 |
| 2024-04-11 | 96.700 | 98.900 | 96.000 | 98.800 | 98.800 | 4,225,498 |
| 2024-04-10 | 95.000 | 98.300 | 94.400 | 96.400 | 96.400 | 5,332,950 |
| 2024-04-09 | 92.800 | 94.400 | 92.100 | 94.200 | 94.200 | 2,164,282 |
| 2024-04-08 | 90.600 | 92.600 | 90.500 | 92.600 | 92.600 | 2,240,998 |
| 2024-04-03 | 90.200 | 90.200 | 88.300 | 89.900 | 89.900 | 1,523,195 |
| 2024-04-02 | 90.200 | 90.600 | 89.300 | 90.200 | 90.200 | 1,679,673 |
| 2024-04-01 | 88.500 | 89.800 | 88.500 | 89.700 | 89.700 | 1,386,570 |
| 2024-03-29 | 88.000 | 88.400 | 87.400 | 88.400 | 88.400 | 853,614 |
| 2024-03-28 | 88.000 | 88.300 | 87.600 | 87.800 | 87.800 | 1,053,254 |
| 2024-03-27 | 86.500 | 88.000 | 86.500 | 87.900 | 87.900 | 1,363,945 |
| 2024-03-26 | 86.100 | 86.800 | 85.400 | 86.100 | 86.100 | 1,236,060 |
| 2024-03-25 | 85.300 | 86.100 | 85.200 | 86.000 | 86.000 | 1,002,579 |
| 2024-03-22 | 85.400 | 85.800 | 84.300 | 85.100 | 85.100 | 1,061,219 |
| 2024-03-21 | 84.100 | 85.500 | 84.000 | 85.400 | 85.400 | 1,626,195 |
| 2024-03-20 | 83.900 | 84.200 | 83.600 | 83.700 | 83.700 | 915,618 |
| 2024-03-19 | 83.600 | 84.500 | 83.600 | 84.000 | 84.000 | 966,783 |
| 2024-03-18 | 83.900 | 84.800 | 83.500 | 84.400 | 84.400 | 1,691,835 |
| 2024-03-15 | 83.200 | 83.700 | 82.800 | 83.300 | 83.300 | 839,111 |
| 2024-03-14 | 83.300 | 83.800 | 82.500 | 83.500 | 83.500 | 1,027,136 |
| 2024-03-13 | 80.800 | 83.500 | 80.800 | 83.500 | 83.500 | 3,132,819 |
| 2024-03-12 | 79.700 | 80.400 | 79.600 | 80.200 | 80.200 | 815,856 |
| 2024-03-11 | 79.100 | 79.700 | 79.100 | 79.600 | 79.600 | 376,885 |
| 2024-03-08 | 79.400 | 79.800 | 79.100 | 79.100 | 79.100 | 536,000 |
| 2024-03-07 | 79.700 | 79.800 | 79.200 | 79.400 | 79.400 | 701,232 |
| 2024-03-06 | 79.000 | 79.600 | 78.900 | 79.600 | 79.600 | 644,843 |
| 2024-03-05 | 78.300 | 79.100 | 78.300 | 79.000 | 79.000 | 408,311 |
| 2024-03-04 | 78.700 | 79.600 | 78.500 | 78.500 | 78.500 | 805,748 |
| 2024-03-01 | 78.100 | 78.700 | 78.100 | 78.700 | 78.700 | 455,054 |
| 2024-02-29 | 77.500 | 78.500 | 77.500 | 78.100 | 78.100 | 649,203 |
| 2024-02-27 | 77.000 | 77.500 | 76.900 | 77.400 | 77.400 | 399,852 |
| 2024-02-26 | 76.800 | 77.000 | 76.800 | 76.800 | 76.800 | 346,407 |
| 2024-02-23 | 77.400 | 77.400 | 76.800 | 76.900 | 76.900 | 326,523 |
| 2024-02-22 | 77.200 | 78.000 | 76.900 | 77.400 | 77.400 | 396,786 |
| 2024-02-21 | 77.000 | 77.200 | 76.800 | 77.200 | 77.200 | 275,223 |
| 2024-02-20 | 76.800 | 77.100 | 76.800 | 76.800 | 76.800 | 275,395 |
| 2024-02-19 | 76.300 | 77.200 | 76.200 | 77.000 | 77.000 | 259,440 |
| 2024-02-16 | 76.200 | 76.400 | 75.800 | 76.300 | 76.300 | 301,960 |
| 2024-02-15 | 76.100 | 76.100 | 75.700 | 76.000 | 76.000 | 415,242 |
| 2024-02-05 | 75.800 | 76.100 | 75.700 | 76.100 | 76.100 | 185,335 |
| 2024-02-02 | 76.200 | 76.200 | 75.700 | 75.800 | 75.800 | 307,412 |
| 2024-02-01 | 76.100 | 76.200 | 76.000 | 76.100 | 76.100 | 178,879 |
| 2024-01-31 | 76.000 | 76.200 | 75.800 | 75.900 | 75.900 | 198,466 |
| 2024-01-30 | 76.300 | 76.400 | 75.700 | 75.800 | 75.800 | 264,173 |
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.