Chong Hong Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	75.700	76.500	75.700	76.400	76.400	183,463
2024-01-26	75.600	76.100	75.600	75.900	75.900	117,861
2024-01-25	75.900	76.100	75.600	75.700	75.700	183,003
2024-01-24	75.600	76.200	75.600	75.900	75.900	166,110
2024-01-23	76.200	76.300	75.600	75.600	75.600	202,735
2024-01-22	76.100	76.500	75.800	76.200	76.200	211,188
2024-01-19	75.200	76.000	75.200	76.000	76.000	160,248
2024-01-18	75.400	76.200	75.000	75.400	75.400	392,196
2024-01-17	75.800	76.500	75.300	75.700	75.700	681,798
2024-01-16	77.100	77.200	76.200	76.200	76.200	622,134
2024-01-15	77.500	77.700	77.200	77.300	77.300	247,604
2024-01-12	77.800	77.800	77.300	77.500	77.500	306,213
2024-01-11	77.200	77.800	77.000	77.800	77.800	341,449
2024-01-10	78.200	78.200	77.200	77.500	77.500	500,738
2024-01-09	78.600	78.600	77.800	78.000	78.000	504,826
2024-01-08	79.100	79.100	78.300	78.600	78.600	412,774
2024-01-05	78.000	79.300	78.000	79.000	79.000	717,979
2024-01-04	77.900	78.200	77.900	78.000	78.000	270,119
2024-01-03	78.300	78.400	77.700	78.000	78.000	341,973
2024-01-02	78.200	78.600	77.900	78.500	78.500	260,242
2023-12-29	78.400	78.700	78.200	78.300	78.300	321,633
2023-12-28	77.700	78.600	77.500	78.500	78.500	478,073
2023-12-27	78.000	78.200	77.600	77.600	77.600	341,936
2023-12-26	77.700	78.100	77.600	78.100	78.100	285,871
2023-12-25	77.800	78.000	77.300	77.700	77.700	260,872
2023-12-22	77.100	78.100	77.100	77.800	77.800	347,109
2023-12-21	77.500	77.700	76.900	77.500	77.500	304,403
2023-12-20	78.300	78.400	77.500	77.500	77.500	526,440
2023-12-19	78.700	78.700	78.100	78.200	78.200	522,892
2023-12-18	78.300	79.000	78.100	78.800	78.800	721,631
2023-12-15	77.500	78.400	77.300	78.000	78.000	954,307
2023-12-14	77.500	77.600	76.900	77.500	77.500	509,260
2023-12-13	76.900	77.200	76.300	76.900	76.900	491,958
2023-12-12	77.500	77.600	76.900	77.300	77.300	396,492
2023-12-11	77.200	77.500	76.800	77.400	77.400	657,058
2023-12-08	76.400	76.900	75.700	76.900	76.900	518,029
2023-12-07	77.300	77.300	76.000	76.100	76.100	482,037
2023-12-06	76.800	78.000	76.700	76.900	76.900	783,303
2023-12-05	75.400	76.800	75.100	76.800	76.800	726,901
2023-12-04	75.300	75.500	74.900	75.500	75.500	490,433
2023-12-01	74.900	75.500	74.800	75.200	75.200	558,145
2023-11-30	75.400	75.400	74.600	74.800	74.800	415,689
2023-11-29	75.700	75.700	75.000	75.100	75.100	371,965
2023-11-28	74.900	75.500	74.900	75.500	75.500	427,606
2023-11-27	75.200	75.200	74.600	74.700	74.700	305,124
2023-11-24	75.400	75.400	74.900	75.200	75.200	309,635
2023-11-23	74.800	75.900	74.800	75.300	75.300	530,243
2023-11-22	74.700	74.900	74.600	74.900	74.900	287,618
2023-11-21	74.500	74.700	74.000	74.700	74.700	352,563
2023-11-20	74.800	74.800	74.300	74.500	74.500	344,759
2023-11-17	74.000	74.700	73.900	74.600	74.600	607,131
2023-11-16	74.200	74.200	73.700	73.800	73.800	345,781
2023-11-15	73.900	74.000	73.500	73.900	73.900	461,267
2023-11-14	73.600	73.600	73.200	73.600	73.600	187,181
2023-11-13	74.000	74.200	73.100	73.500	73.500	484,273
2023-11-10	73.600	74.000	73.500	73.700	73.700	149,874
2023-11-09	73.900	74.100	73.700	73.700	73.700	238,088
2023-11-08	73.500	74.000	73.500	74.000	74.000	235,822
2023-11-07	73.300	73.500	73.200	73.500	73.500	102,154
2023-11-06	73.600	73.700	73.100	73.500	73.500	186,475

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.