Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	73.700	74.700	73.700	74.600	70.377	259,481
2022-08-08	73.000	73.700	73.000	73.700	69.528	152,809
2022-08-05	72.900	73.300	72.900	73.300	69.151	100,701
2022-08-04	72.400	73.100	72.400	72.800	68.679	727,423
2022-08-03	72.000	72.400	71.900	72.200	68.113	187,091
2022-08-02	72.800	72.900	71.700	71.700	67.641	165,750
2022-08-01	72.600	73.300	72.600	73.000	68.868	132,219
2022-07-29	72.500	72.700	72.000	72.600	68.490	46,105
2022-07-28	72.300	72.600	72.200	72.500	68.396	58,664
2022-07-27	72.200	72.500	72.200	72.500	68.396	71,369
2022-07-26	72.000	72.200	72.000	72.200	68.113	75,164
2022-07-25	72.000	72.200	71.900	72.000	67.924	73,173
2022-07-22	71.700	72.300	71.600	72.000	67.924	127,766
2022-07-21	72.200	72.300	71.300	72.200	68.113	107,630
2022-07-20	72.000	72.500	71.500	71.500	67.453	117,694
2022-07-19	72.000	72.100	71.600	71.800	67.736	71,442
2022-07-18	71.500	71.800	71.300	71.400	67.358	83,276
2022-07-15	70.700	71.600	70.700	71.300	67.264	288,781
2022-07-14	72.000	72.300	71.900	72.200	68.113	44,064
2022-07-13	72.200	72.700	71.800	72.600	68.490	72,934
2022-07-12	72.000	72.000	71.100	71.500	67.453	1,036,363
2022-07-11	72.000	72.700	72.000	72.000	67.924	61,341
2022-07-08	72.000	72.700	71.900	72.000	67.924	141,424
2022-07-07	71.900	72.500	71.900	72.000	67.924	115,704
2022-07-06	72.600	72.600	71.800	71.900	67.830	164,992
2022-07-05	73.000	73.400	72.700	72.800	68.679	111,357
2022-07-04	73.200	73.400	71.900	72.200	68.113	180,460
2022-07-01	73.300	73.700	72.200	72.500	68.396	145,480
2022-06-30	73.100	73.400	72.400	73.300	69.151	122,273
2022-06-29	73.300	73.800	73.000	73.700	69.528	93,316
2022-06-28	73.700	73.900	72.700	73.100	68.962	132,559
2022-06-27	73.400	74.100	73.200	73.700	69.528	185,023
2022-06-24	72.300	73.500	72.100	73.300	69.151	215,138
2022-06-23	71.600	72.400	71.300	71.900	67.830	144,976
2022-06-22	72.100	72.300	71.200	71.300	67.264	172,666
2022-06-21	73.000	73.000	71.500	72.500	68.396	167,533
2022-06-20	71.700	72.400	71.000	71.300	67.264	279,679
2022-06-17	73.700	73.700	72.000	72.000	67.924	375,058
2022-06-16	75.500	75.600	73.600	73.700	69.528	270,943
2022-06-15	75.700	76.000	74.900	75.100	70.849	354,654
2022-06-14	75.600	75.600	74.800	75.200	70.943	72,205
2022-06-13	74.900	75.600	74.800	75.500	71.226	429,212
2022-06-10	75.300	76.000	75.200	76.000	71.698	152,003
2022-06-09	76.100	76.100	75.700	75.700	71.415	103,839
2022-06-08	75.900	76.100	75.800	76.100	71.792	190,367
2022-06-07	74.800	76.000	74.800	75.800	71.509	158,689
2022-06-06	75.700	75.700	75.300	75.300	71.038	62,227
2022-06-02	75.200	75.800	75.200	75.800	71.509	163,753
2022-06-01	75.200	75.600	75.000	75.600	71.321	191,070
2022-05-31	75.100	75.500	74.600	75.500	71.226	207,317
2022-05-30	75.000	75.200	74.600	75.100	70.849	263,932
2022-05-27	75.000	75.000	74.200	74.600	70.377	119,534
2022-05-26	75.000	75.100	74.500	74.500	70.283	135,345
2022-05-25	74.200	75.000	74.000	74.900	70.660	235,935
2022-05-24	74.000	74.600	74.000	74.200	70.000	74,974
2022-05-23	74.500	74.500	74.300	74.500	70.283	136,133
2022-05-20	74.000	74.400	74.000	74.400	70.189	208,348
2022-05-19	73.000	73.700	73.000	73.700	69.528	152,567
2022-05-18	73.400	74.000	73.400	73.900	69.717	195,139
2022-05-17	73.400	73.700	73.100	73.700	69.528	200,662

← NewerPage 18 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.