Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	80.500	80.800	80.100	80.500	80.500	476,134
2023-08-07	80.600	81.200	80.100	80.400	80.400	403,709
2023-08-04	80.200	80.800	79.900	80.500	80.500	237,946
2023-08-02	80.000	81.500	79.700	79.900	79.900	549,064
2023-08-01	80.000	80.000	79.500	79.700	79.700	165,401
2023-07-31	79.700	80.000	79.400	79.500	79.500	350,501
2023-07-28	79.800	79.800	79.500	79.500	79.500	176,587
2023-07-27	79.900	79.900	79.500	79.500	79.500	204,497
2023-07-26	79.400	79.900	79.400	79.700	79.700	123,486
2023-07-25	79.500	79.600	79.200	79.400	79.400	274,815
2023-07-24	80.000	80.000	79.100	79.200	79.200	273,169
2023-07-21	79.200	80.000	79.200	79.900	79.900	202,746
2023-07-20	79.100	79.600	79.100	79.200	79.200	167,416
2023-07-19	79.100	79.200	79.000	79.100	79.100	311,595
2023-07-18	79.100	79.500	79.000	79.100	79.100	194,736
2023-07-17	79.600	79.600	78.900	79.100	79.100	469,288
2023-07-14	79.400	79.500	79.000	79.300	79.300	234,708
2023-07-13	79.500	79.700	79.100	79.500	79.500	224,340
2023-07-12	79.400	79.700	79.100	79.500	79.500	257,176
2023-07-11	79.000	79.600	78.900	79.600	79.600	242,933
2023-07-10	79.300	79.500	79.000	79.100	79.100	258,249
2023-07-07	79.300	79.400	78.900	79.300	79.300	248,039
2023-07-06	79.100	79.900	78.600	79.000	79.000	508,633
2023-07-05	78.700	79.100	78.500	78.900	78.900	323,091
2023-07-04	79.000	79.000	78.600	78.800	78.800	479,856
2023-07-03	79.700	79.700	79.000	79.100	79.100	666,557
2023-06-30	79.800	79.900	79.600	79.700	79.700	395,438
2023-06-29	80.400	80.400	79.800	80.100	80.100	553,694
2023-06-28	80.600	80.600	80.100	80.400	80.400	133,566
2023-06-27	80.100	80.600	80.100	80.500	80.500	150,724
2023-06-26	79.900	80.400	79.600	80.100	80.100	190,345
2023-06-21	80.500	80.500	79.900	79.900	79.900	519,826
2023-06-20	80.600	80.900	80.400	80.500	80.500	198,527
2023-06-19	81.000	81.000	80.500	80.700	80.700	295,419
2023-06-16	82.000	82.000	81.000	81.000	81.000	396,407
2023-06-15	81.800	82.000	81.400	81.800	81.800	362,262
2023-06-14	82.500	82.600	81.800	82.000	82.000	355,156
2023-06-13	82.300	82.700	82.200	82.400	82.400	455,582
2023-06-12	81.800	82.400	81.800	82.200	82.200	427,311
2023-06-09	81.500	82.100	81.500	81.800	81.800	410,761
2023-06-08	81.500	81.600	81.200	81.500	81.500	293,073
2023-06-07	81.100	81.500	81.100	81.500	81.500	312,092
2023-06-06	81.300	81.500	80.900	81.000	81.000	386,305
2023-06-05	80.800	81.800	80.700	81.000	81.000	505,128
2023-06-02	79.300	81.100	79.300	80.800	80.800	994,238
2023-06-01	79.300	79.500	79.100	79.200	79.200	145,365
2023-05-31	79.300	79.800	79.000	79.300	79.300	470,203
2023-05-30	79.700	79.800	79.300	79.400	79.400	283,791
2023-05-29	79.100	80.000	79.100	79.600	79.600	435,748
2023-05-26	79.200	79.700	78.900	79.100	79.100	269,641
2023-05-25	79.600	79.900	79.000	79.100	79.100	281,712
2023-05-24	79.500	80.000	79.500	80.000	80.000	131,715
2023-05-23	80.000	80.000	79.600	79.900	79.900	175,757
2023-05-22	80.000	80.000	79.700	79.900	79.900	106,472
2023-05-19	79.900	79.900	78.900	79.600	79.600	188,989
2023-05-18	79.800	79.800	79.100	79.200	79.200	193,284
2023-05-17	78.400	79.800	78.400	79.800	79.800	413,709
2023-05-16	78.000	79.100	77.900	78.400	78.400	793,788
2023-05-15	78.900	79.000	77.800	78.000	78.000	767,718
2023-05-12	80.100	80.200	78.900	79.000	79.000	804,504

← NewerPage 14 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.