Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	70.800	71.000	70.600	71.000	71.000	113,279
2022-11-02	70.900	71.000	70.800	71.000	71.000	98,850
2022-11-01	70.900	71.200	70.900	71.100	71.100	87,606
2022-10-31	71.000	71.200	70.800	71.100	71.100	137,446
2022-10-28	71.600	71.600	70.900	71.000	71.000	121,651
2022-10-27	71.500	71.700	71.200	71.600	71.600	87,621
2022-10-26	71.100	71.500	70.800	71.400	71.400	111,133
2022-10-25	72.200	72.200	71.000	71.000	71.000	151,230
2022-10-24	71.100	72.200	71.100	71.900	71.900	135,093
2022-10-21	71.200	71.600	71.100	71.100	71.100	65,014
2022-10-20	71.900	72.100	71.000	71.800	71.800	110,109
2022-10-19	71.300	72.100	71.200	71.900	71.900	190,914
2022-10-18	71.600	72.000	71.400	71.900	71.900	96,727
2022-10-17	71.400	71.800	70.800	71.600	71.600	87,363
2022-10-14	71.500	72.400	71.500	71.600	71.600	85,636
2022-10-13	71.300	71.500	70.600	71.500	71.500	180,785
2022-10-12	72.000	72.000	71.200	71.500	71.500	103,716
2022-10-11	72.500	72.500	71.100	71.300	71.300	113,097
2022-10-07	72.000	72.100	71.700	71.900	71.900	80,419
2022-10-06	72.200	72.300	72.100	72.100	72.100	61,925
2022-10-05	72.600	72.700	72.300	72.500	72.500	84,661
2022-10-04	72.500	72.900	72.500	72.500	72.500	103,696
2022-10-03	72.900	72.900	72.100	72.500	72.500	58,158
2022-09-30	72.000	73.200	71.500	73.200	73.200	227,666
2022-09-29	72.100	72.500	71.300	72.500	72.500	209,029
2022-09-28	73.000	73.200	71.300	71.700	71.700	503,047
2022-09-27	72.000	73.400	71.900	73.000	73.000	273,497
2022-09-26	72.700	73.000	72.000	72.000	72.000	333,843
2022-09-23	73.300	73.500	73.000	73.000	73.000	203,773
2022-09-22	73.600	74.000	72.700	73.700	73.700	297,887
2022-09-21	74.700	74.800	73.800	74.000	74.000	221,245
2022-09-20	74.700	74.800	74.500	74.600	74.600	79,720
2022-09-19	74.400	74.800	73.900	74.300	74.300	116,073
2022-09-16	74.800	75.400	74.400	74.400	74.400	152,924
2022-09-15	74.700	75.400	74.700	75.100	75.100	75,951
2022-09-14	75.200	75.500	74.700	74.700	74.700	132,681
2022-09-13	76.000	76.000	75.500	75.500	75.500	88,939
2022-09-12	76.000	76.200	75.700	75.800	75.800	1,318,833
2022-09-08	74.900	75.800	74.700	75.800	75.800	253,897
2022-09-07	74.700	75.100	74.500	74.500	74.500	274,162
2022-09-06	74.800	75.300	74.500	74.700	74.700	117,033
2022-09-05	74.400	75.200	74.400	74.600	74.600	154,069
2022-09-02	73.500	75.300	73.500	74.900	74.900	285,482
2022-09-01	73.500	73.900	73.400	73.500	73.500	231,835
2022-08-31	74.000	74.600	73.900	74.200	74.200	148,921
2022-08-30	73.500	74.000	73.500	73.700	73.700	194,788
2022-08-29	75.000	75.000	73.800	73.800	73.800	451,613
2022-08-26	74.700	75.300	74.100	75.200	75.200	863,466
2022-08-25	78.200	78.200	77.700	77.900	73.490	1,324,485
2022-08-24	78.700	78.700	78.200	78.200	73.773	564,292
2022-08-23	78.700	78.800	78.400	78.500	74.057	435,918
2022-08-22	78.400	79.000	78.300	78.700	74.245	431,003
2022-08-19	78.500	78.500	78.100	78.400	73.962	207,274
2022-08-18	77.800	78.700	77.700	78.600	74.151	585,939
2022-08-17	78.400	78.400	77.800	77.800	73.396	532,867
2022-08-16	78.100	78.500	78.100	78.100	73.679	291,323
2022-08-15	78.000	78.200	77.800	78.100	73.679	195,722
2022-08-12	77.800	78.200	77.500	78.000	73.585	475,690
2022-08-11	76.800	78.500	76.700	77.800	73.396	755,976
2022-08-10	74.500	77.100	74.300	76.900	72.547	1,107,438

← NewerPage 17 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.