Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	79.800	80.100	78.900	79.700	79.700	429,290
2026-07-22	80.600	81.500	79.600	79.900	79.900	673,118
2026-07-21	80.600	81.700	80.500	80.900	80.900	428,051
2026-07-20	81.300	82.000	80.200	80.600	80.600	541,250
2026-07-17	81.700	82.600	80.900	81.200	81.200	1,149,715
2026-07-16	79.900	81.700	79.900	81.700	81.700	778,168
2026-07-15	79.100	80.200	79.100	80.200	80.200	492,200
2026-07-14	79.000	79.400	78.900	79.400	79.400	485,200
2026-07-13	79.000	79.400	78.500	79.400	79.400	371,841
2026-07-10	79.200	79.200	79.200	79.200	79.200	0
2026-07-09	79.300	79.500	78.600	79.200	79.200	195,357
2026-07-08	79.300	79.700	78.900	79.200	79.200	226,117
2026-07-07	80.000	80.300	78.000	79.300	79.300	912,050
2026-07-06	81.000	81.200	80.000	80.300	80.300	343,109
2026-07-03	78.700	80.800	78.700	80.500	80.500	1,120,094
2026-07-02	79.300	79.300	78.500	78.700	78.700	485,105
2026-07-01	78.800	79.300	77.900	79.000	79.000	512,359
2026-06-30	78.700	78.700	78.000	78.300	78.300	612,400
2026-06-29	79.000	79.100	78.400	78.500	78.500	451,000
2026-06-26	78.500	79.100	78.100	78.700	78.700	882,024
2026-06-25	79.000	79.400	78.200	78.800	78.800	765,150
2026-06-24	78.500	79.900	78.300	79.200	79.200	789,280
2026-06-23	79.500	79.700	78.700	78.900	78.900	934,255
2026-06-22	82.000	82.000	77.900	78.900	78.900	3,426,052
2026-06-18	85.800	87.500	82.600	83.200	83.200	2,462,269
2026-06-17	82.000	85.400	82.000	85.200	85.200	2,832,956
2026-06-16	82.400	83.200	82.200	82.300	82.300	801,497
2026-06-15	83.400	83.500	80.700	82.400	82.400	2,005,469
2026-06-12	83.000	84.800	82.500	83.400	83.400	3,020,368
2026-06-11	83.900	84.800	81.000	82.000	82.000	4,846,058
2026-06-10	77.500	84.500	77.200	83.500	83.500	7,305,077
2026-06-09	76.800	78.500	76.800	77.700	77.700	1,436,135
2026-06-08	75.500	78.900	75.400	76.800	76.800	2,248,581
2026-06-05	76.400	78.400	75.300	77.400	77.400	4,038,034
2026-06-04	73.800	74.600	73.500	74.200	74.200	2,113,084
2026-06-03	73.900	74.000	72.700	73.600	73.600	2,078,199
2026-06-02	74.700	74.700	73.500	73.700	73.700	2,167,487
2026-06-01	74.300	74.800	73.700	74.700	74.700	1,084,256
2026-05-29	74.800	74.800	74.100	74.100	74.100	1,129,323
2026-05-28	75.000	75.500	74.500	74.600	74.600	726,683
2026-05-27	75.500	75.700	74.500	75.100	75.100	1,215,900
2026-05-26	74.900	75.200	74.500	75.100	75.100	717,127
2026-05-25	75.500	75.500	74.300	75.000	75.000	808,348
2026-05-22	75.600	75.600	75.000	75.500	75.500	655,178
2026-05-21	76.200	76.200	75.000	75.800	75.800	715,182
2026-05-20	76.100	76.300	75.000	75.600	75.600	723,043
2026-05-19	76.300	76.300	75.400	75.500	75.500	725,300
2026-05-18	76.000	76.300	75.600	76.300	76.300	672,100
2026-05-15	77.300	77.300	75.600	76.300	76.300	880,222
2026-05-14	77.000	77.200	75.300	76.600	76.600	1,569,353
2026-05-13	78.800	79.100	77.000	77.100	77.100	994,319
2026-05-12	80.100	80.100	78.800	79.200	79.200	705,166
2026-05-11	78.400	79.800	77.800	79.400	79.400	700,518
2026-05-08	78.600	79.500	78.400	78.400	78.400	924,262
2026-05-07	77.400	80.000	77.300	78.600	78.600	1,104,998
2026-05-06	77.700	78.200	77.300	77.700	77.700	592,878
2026-05-05	77.800	78.500	77.300	77.600	77.600	697,401
2026-05-04	77.800	78.400	77.100	77.800	77.800	695,224
2026-04-30	78.500	78.600	77.800	77.800	77.800	525,730
2026-04-29	78.100	78.800	77.300	78.400	78.400	590,562

← NewerPage 2 of 21 · 1,220 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.