Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	74.800	75.200	74.700	75.200	70.943	270,945
2022-02-15	74.600	75.100	74.300	74.900	70.660	310,463
2022-02-14	74.600	74.600	73.700	74.600	70.377	532,664
2022-02-11	76.000	76.000	74.700	74.700	70.472	455,295
2022-02-10	75.000	75.900	75.000	75.900	71.604	318,863
2022-02-09	75.300	75.300	74.800	75.300	71.038	312,286
2022-02-08	75.000	75.500	74.700	75.200	70.943	454,057
2022-02-07	74.200	75.000	74.000	75.000	70.755	559,823
2022-01-26	73.300	74.400	73.300	74.100	69.906	522,708
2022-01-25	73.000	73.300	72.800	73.300	69.151	471,587
2022-01-24	72.600	73.100	72.200	73.100	68.962	196,017
2022-01-21	72.700	73.100	72.500	72.600	68.490	202,900
2022-01-20	72.700	73.000	72.700	72.900	68.773	87,654
2022-01-19	72.800	73.000	72.400	72.700	68.585	174,353
2022-01-18	72.700	72.700	72.300	72.700	68.585	259,571
2022-01-17	72.700	72.700	72.400	72.700	68.585	150,181
2022-01-14	73.100	73.100	72.500	72.800	68.679	221,774
2022-01-13	72.900	73.000	72.500	73.000	68.868	179,583
2022-01-12	72.400	73.000	72.400	72.900	68.773	229,631
2022-01-11	72.200	72.500	72.200	72.400	68.302	205,509
2022-01-10	72.400	72.900	72.000	72.900	68.773	189,055
2022-01-07	72.300	72.800	72.100	72.500	68.396	163,042
2022-01-06	72.500	72.500	72.100	72.200	68.113	168,987
2022-01-05	72.500	72.500	72.200	72.400	68.302	104,139
2022-01-04	72.500	72.500	72.100	72.500	68.396	113,333
2022-01-03	73.000	73.000	72.200	72.200	68.113	169,587
2021-12-30	72.500	73.000	72.300	73.000	68.868	200,058
2021-12-29	72.100	72.500	72.000	72.200	68.113	431,514
2021-12-28	72.300	72.600	72.000	72.200	68.113	327,386
2021-12-27	72.500	72.700	72.200	72.300	68.207	282,267
2021-12-24	72.000	72.300	72.000	72.100	68.019	119,680
2021-12-23	72.100	72.300	71.800	72.100	68.019	132,851
2021-12-22	71.500	72.300	71.500	72.300	68.207	229,094
2021-12-21	71.000	71.600	71.000	71.500	67.453	186,806
2021-12-20	71.400	71.500	71.000	71.300	67.264	427,051
2021-12-17	71.500	71.600	71.200	71.400	67.358	480,430
2021-12-16	71.700	71.700	71.000	71.100	67.075	405,876
2021-12-15	72.200	72.200	71.000	71.600	67.547	1,015,653
2021-12-14	72.400	72.400	71.600	71.800	67.736	750,310
2021-12-13	72.800	72.800	72.300	72.400	68.302	348,047
2021-12-10	73.300	73.300	72.500	72.800	68.679	379,007
2021-12-09	73.000	73.400	72.800	73.400	69.245	306,049
2021-12-08	73.100	73.600	72.800	73.400	69.245	323,065
2021-12-07	73.000	73.200	72.800	72.900	68.773	194,874
2021-12-06	73.300	73.300	72.700	73.000	68.868	285,241
2021-12-03	73.000	73.300	73.000	73.300	69.151	131,703
2021-12-02	73.000	73.400	73.000	73.000	68.868	91,687
2021-12-01	73.400	73.500	72.700	73.500	69.340	296,607
2021-11-30	73.300	74.000	73.100	74.000	69.811	337,571
2021-11-29	73.500	73.500	72.800	73.300	69.151	243,463
2021-11-26	73.800	73.800	73.400	73.600	69.434	385,459
2021-11-25	74.000	74.200	73.800	73.900	69.717	248,945
2021-11-24	74.100	74.200	73.900	74.000	69.811	292,687
2021-11-23	74.600	74.600	74.100	74.100	69.906	180,170
2021-11-22	74.300	74.400	74.100	74.200	70.000	265,062
2021-11-19	74.300	74.300	74.100	74.300	70.094	295,085
2021-11-18	74.300	74.400	74.200	74.200	70.000	336,580
2021-11-17	74.300	74.600	74.300	74.300	70.094	268,625
2021-11-16	74.300	74.600	74.200	74.600	70.377	252,033
2021-11-15	74.500	74.700	74.200	74.400	70.189	367,340

← NewerPage 20 of 21 · 1,222 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.