Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	73.100	74.000	73.100	73.400	73.400	239,567
2023-11-02	72.500	73.100	72.500	73.000	73.000	188,632
2023-11-01	72.400	73.000	72.200	72.500	72.500	222,052
2023-10-31	72.300	72.500	72.200	72.200	72.200	267,683
2023-10-30	72.800	72.800	72.100	72.300	72.300	301,967
2023-10-27	72.900	73.000	72.700	72.800	72.800	149,031
2023-10-26	73.000	73.400	72.800	72.800	72.800	177,200
2023-10-25	73.200	73.600	73.200	73.300	73.300	109,160
2023-10-24	73.100	73.300	73.000	73.200	73.200	114,345
2023-10-23	72.500	73.500	72.500	73.100	73.100	137,479
2023-10-20	73.100	73.100	72.300	72.500	72.500	264,843
2023-10-19	73.300	73.400	72.600	73.000	73.000	199,774
2023-10-18	73.800	74.000	72.800	72.800	72.800	733,327
2023-10-17	74.100	74.200	73.800	74.100	74.100	232,963
2023-10-16	73.800	74.300	73.700	74.000	74.000	282,863
2023-10-13	73.600	74.200	73.600	73.800	73.800	234,206
2023-10-12	74.100	74.200	73.600	73.800	73.800	283,471
2023-10-11	74.600	74.700	73.600	74.300	74.300	442,001
2023-10-06	74.000	74.400	73.600	74.200	74.200	220,662
2023-10-05	73.800	74.100	73.800	74.000	74.000	205,368
2023-10-04	74.600	74.600	73.600	73.900	73.900	434,899
2023-10-03	74.400	75.000	74.200	74.800	74.800	465,086
2023-10-02	74.100	74.500	74.000	74.400	74.400	362,710
2023-09-28	73.800	74.300	73.500	74.100	74.100	392,000
2023-09-27	73.500	73.600	73.100	73.600	73.600	234,565
2023-09-26	73.300	73.700	73.000	73.500	73.500	238,779
2023-09-25	73.300	73.700	73.200	73.400	73.400	233,562
2023-09-22	72.800	73.200	72.700	73.200	73.200	181,307
2023-09-21	73.800	73.800	72.700	73.200	73.200	307,303
2023-09-20	74.000	74.000	73.500	73.800	73.800	197,394
2023-09-19	74.200	74.300	73.900	74.000	74.000	162,098
2023-09-18	74.500	74.600	74.100	74.100	74.100	259,694
2023-09-15	74.700	74.700	74.400	74.400	74.400	425,771
2023-09-14	73.700	74.600	73.700	74.600	74.600	479,954
2023-09-13	73.400	73.800	73.200	73.700	73.700	378,884
2023-09-12	73.200	73.400	73.100	73.400	73.400	272,225
2023-09-11	73.000	73.800	72.900	73.200	73.200	411,395
2023-09-08	72.900	73.100	72.600	73.000	73.000	306,737
2023-09-07	73.300	73.300	72.500	72.900	72.900	363,139
2023-09-06	73.700	73.800	73.300	73.400	73.400	296,939
2023-09-05	73.800	74.000	73.300	73.700	73.700	351,322
2023-09-04	73.300	73.800	73.000	73.600	73.600	483,822
2023-09-01	72.600	73.400	72.200	73.100	73.100	691,186
2023-08-31	71.800	72.400	71.600	72.200	72.200	666,424
2023-08-30	71.900	71.900	71.200	71.800	71.800	376,337
2023-08-29	71.900	72.000	71.200	71.500	71.500	852,474
2023-08-28	72.400	72.500	71.500	71.800	71.800	2,354,379
2023-08-25	77.600	77.600	76.800	76.800	76.800	1,359,240
2023-08-24	76.300	77.700	76.300	77.600	77.600	833,998
2023-08-23	76.200	76.700	76.000	76.500	76.500	662,212
2023-08-22	77.400	77.400	76.300	76.600	76.600	803,979
2023-08-21	77.300	77.400	76.500	77.100	77.100	788,726
2023-08-18	77.000	78.200	77.000	77.500	77.500	676,071
2023-08-17	78.100	78.300	76.800	77.000	77.000	1,386,838
2023-08-16	79.000	79.000	78.100	78.100	78.100	653,145
2023-08-15	78.800	78.900	78.200	78.500	78.500	1,678,002
2023-08-14	80.000	80.000	78.100	78.500	78.500	848,796
2023-08-11	80.100	80.300	79.400	80.100	80.100	706,664
2023-08-10	80.600	80.600	80.100	80.100	80.100	250,971
2023-08-09	80.600	80.800	80.300	80.500	80.500	307,303

← NewerPage 13 of 21 · 1,216 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.