Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	80.800	80.900	80.300	80.500	80.500	243,706
2023-05-10	81.200	81.200	80.700	81.000	81.000	173,282
2023-05-09	81.200	81.200	80.700	80.800	80.800	190,871
2023-05-08	80.600	81.200	80.600	81.100	81.100	671,788
2023-05-05	79.900	80.200	79.900	80.200	80.200	195,469
2023-05-04	79.800	80.000	79.500	79.900	79.900	155,683
2023-05-03	80.100	80.100	79.500	79.800	79.800	162,734
2023-05-02	80.200	80.200	79.700	79.700	79.700	301,710
2023-04-28	79.600	79.900	79.300	79.900	79.900	216,826
2023-04-27	79.500	79.500	79.000	79.300	79.300	128,930
2023-04-26	79.300	79.500	78.900	79.200	79.200	144,393
2023-04-25	80.000	80.000	78.800	79.100	79.100	181,715
2023-04-24	79.100	79.700	78.700	79.300	79.300	195,301
2023-04-21	79.300	79.500	78.500	79.100	79.100	391,850
2023-04-20	79.800	79.800	79.100	79.300	79.300	314,149
2023-04-19	80.000	80.600	79.400	79.800	79.800	503,373
2023-04-18	79.500	80.000	79.400	79.800	79.800	310,223
2023-04-17	80.300	80.300	79.400	79.600	79.600	406,373
2023-04-14	80.300	80.500	80.000	80.000	80.000	290,701
2023-04-13	80.200	80.600	80.100	80.200	80.200	232,365
2023-04-12	80.300	80.800	80.300	80.300	80.300	396,694
2023-04-11	79.300	80.200	79.300	80.200	80.200	565,091
2023-04-10	79.100	80.200	79.100	79.300	79.300	647,862
2023-04-07	79.100	79.300	78.800	79.100	79.100	220,509
2023-04-06	78.600	79.400	78.300	79.100	79.100	593,097
2023-03-31	78.100	78.700	77.800	78.400	78.400	495,741
2023-03-30	78.000	78.200	77.400	77.800	77.800	249,335
2023-03-29	77.600	78.000	77.100	77.200	77.200	292,769
2023-03-28	78.300	78.300	77.400	77.600	77.600	380,325
2023-03-27	78.000	78.800	77.800	78.400	78.400	438,768
2023-03-24	78.500	78.500	77.300	77.700	77.700	418,679
2023-03-23	78.000	79.200	78.000	78.300	78.300	937,465
2023-03-22	76.900	77.900	76.900	77.600	77.600	663,300
2023-03-21	76.000	76.900	75.700	76.600	76.600	518,703
2023-03-20	75.000	76.000	75.000	75.800	75.800	505,295
2023-03-17	77.300	77.300	74.500	74.700	74.700	4,881,425
2023-03-16	77.100	77.800	76.500	76.600	76.600	296,878
2023-03-15	76.200	78.100	76.200	77.500	77.500	520,910
2023-03-14	75.300	75.400	75.100	75.200	75.200	161,905
2023-03-13	75.800	76.000	75.100	75.600	75.600	286,378
2023-03-10	76.500	76.500	75.800	76.200	76.200	217,359
2023-03-09	76.900	77.000	76.600	76.800	76.800	147,485
2023-03-08	76.800	77.100	76.800	76.900	76.900	187,661
2023-03-07	77.100	77.200	77.000	77.100	77.100	170,782
2023-03-06	77.300	77.500	77.100	77.100	77.100	238,979
2023-03-03	77.000	77.300	76.800	77.300	77.300	239,467
2023-03-02	77.200	77.200	76.600	77.000	77.000	218,574
2023-03-01	76.000	77.400	75.900	77.200	77.200	507,572
2023-02-24	75.400	76.200	75.200	76.200	76.200	320,823
2023-02-23	75.500	75.600	75.200	75.400	75.400	125,810
2023-02-22	75.000	75.500	74.600	75.500	75.500	196,009
2023-02-21	75.000	75.200	74.800	75.000	75.000	94,791
2023-02-20	75.000	75.200	74.800	75.000	75.000	168,046
2023-02-17	74.800	75.100	74.500	74.900	74.900	122,715
2023-02-16	75.000	75.100	74.800	74.800	74.800	101,947
2023-02-15	74.900	75.100	74.500	75.000	75.000	297,606
2023-02-14	74.800	74.900	74.500	74.800	74.800	142,773
2023-02-13	74.600	74.700	74.000	74.700	74.700	141,521
2023-02-10	74.700	74.800	74.200	74.600	74.600	167,626
2023-02-09	74.400	74.900	74.400	74.500	74.500	183,711

← NewerPage 15 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.