Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	73.400	73.700	73.100	73.700	69.528	200,662
2022-05-16	72.200	73.300	72.200	73.000	68.868	263,380
2022-05-13	72.000	72.000	71.400	71.700	67.641	143,939
2022-05-12	72.200	72.200	70.800	71.300	67.264	425,118
2022-05-11	69.600	71.300	69.600	71.200	67.170	356,728
2022-05-10	71.100	71.100	69.200	69.900	65.943	385,211
2022-05-09	72.000	72.100	71.000	71.100	67.075	319,465
2022-05-06	72.200	72.500	71.800	72.300	68.207	153,955
2022-05-05	73.000	73.000	72.500	72.600	68.490	62,882
2022-05-04	73.000	73.100	72.800	73.000	68.868	116,004
2022-05-03	73.100	73.100	72.600	73.000	68.868	131,304
2022-04-29	72.400	73.200	72.400	73.200	69.057	172,812
2022-04-28	72.300	72.600	72.300	72.600	68.490	134,360
2022-04-27	72.100	72.400	71.000	72.400	68.302	445,252
2022-04-26	73.200	73.200	72.200	72.500	68.396	149,954
2022-04-25	73.000	73.300	72.200	73.200	69.057	506,881
2022-04-22	72.800	73.400	72.800	73.300	69.151	128,245
2022-04-21	73.300	73.400	72.900	73.200	69.057	163,829
2022-04-20	72.800	73.300	72.800	72.800	68.679	123,395
2022-04-19	73.000	73.200	72.900	73.000	68.868	164,380
2022-04-18	73.000	73.400	72.800	72.900	68.773	105,081
2022-04-15	73.300	73.400	73.000	73.400	69.245	171,668
2022-04-14	73.100	73.500	73.100	73.300	69.151	101,967
2022-04-13	73.200	73.400	72.900	73.100	68.962	171,133
2022-04-12	73.100	73.300	72.800	73.000	68.868	93,084
2022-04-11	73.600	73.700	73.200	73.200	69.057	116,283
2022-04-08	73.600	74.000	73.100	74.000	69.811	286,952
2022-04-07	73.000	73.300	72.600	72.900	68.773	276,270
2022-04-06	72.800	73.300	72.600	73.000	68.868	101,829
2022-04-01	73.200	73.300	72.800	73.000	68.868	132,707
2022-03-31	73.700	73.700	73.200	73.200	69.057	182,562
2022-03-30	73.300	73.800	73.100	73.800	69.623	145,949
2022-03-29	73.200	73.400	72.800	73.300	69.151	170,276
2022-03-28	73.100	73.300	73.000	73.200	69.057	93,067
2022-03-25	73.400	73.600	73.000	73.400	69.245	205,695
2022-03-24	73.600	73.800	73.300	73.600	69.434	140,454
2022-03-23	73.700	74.200	73.600	73.700	69.528	225,629
2022-03-22	73.600	73.600	72.900	73.500	69.340	248,362
2022-03-21	72.400	73.800	72.400	73.200	69.057	430,292
2022-03-18	74.500	74.500	71.900	71.900	67.830	3,778,570
2022-03-17	73.500	74.500	73.500	74.300	70.094	308,049
2022-03-16	73.600	74.100	73.200	73.200	69.057	334,588
2022-03-15	73.900	73.900	73.400	73.800	69.623	332,604
2022-03-14	74.900	74.900	73.800	73.900	69.717	548,794
2022-03-11	75.500	75.500	74.800	74.900	70.660	145,140
2022-03-10	75.100	75.700	75.100	75.500	71.226	253,904
2022-03-09	74.700	75.300	74.700	74.900	70.660	271,217
2022-03-08	74.900	75.300	74.500	74.500	70.283	295,749
2022-03-07	76.500	76.900	74.800	74.900	70.660	706,876
2022-03-04	77.700	77.700	77.000	77.000	72.641	140,360
2022-03-03	77.200	77.500	76.800	77.400	73.019	234,189
2022-03-02	76.800	76.900	76.500	76.900	72.547	124,561
2022-03-01	76.500	77.000	76.200	76.800	72.453	245,263
2022-02-25	76.200	76.900	76.100	76.500	72.170	305,854
2022-02-24	75.900	77.000	75.800	76.600	72.264	630,367
2022-02-23	76.000	76.700	76.000	76.200	71.887	380,171
2022-02-22	76.000	76.200	75.500	76.000	71.698	261,651
2022-02-21	76.000	76.100	75.400	76.000	71.698	365,568
2022-02-18	76.000	76.000	75.300	76.000	71.698	226,972
2022-02-17	75.800	76.000	75.300	76.000	71.698	437,791

← NewerPage 19 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.