Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	78.100	78.100	76.900	77.700	77.700	663,033
2026-04-27	77.300	77.700	76.600	77.700	77.700	673,493
2026-04-24	77.100	77.600	76.600	77.600	77.600	632,153
2026-04-23	76.600	77.400	76.000	77.200	77.200	980,243
2026-04-22	77.900	77.900	76.100	76.300	76.300	1,414,208
2026-04-21	78.200	78.200	77.200	77.400	77.400	795,701
2026-04-20	79.500	79.500	77.700	77.700	77.700	973,691
2026-04-17	79.900	79.900	78.600	79.000	79.000	772,180
2026-04-16	81.800	82.300	79.500	79.600	79.600	1,251,340
2026-04-15	81.900	82.700	80.800	81.800	81.800	1,477,803
2026-04-14	83.000	83.100	80.700	80.800	80.800	1,180,295
2026-04-13	83.800	84.700	82.900	82.900	82.900	842,414
2026-04-10	84.000	85.200	83.200	83.800	83.800	1,527,413
2026-04-09	80.500	84.500	80.200	84.100	84.100	2,198,524
2026-04-08	80.000	81.500	79.800	80.500	80.500	930,524
2026-04-07	78.000	81.100	78.000	80.800	80.800	1,591,454
2026-04-02	79.000	79.000	77.400	77.700	77.700	536,243
2026-04-01	78.900	79.300	78.600	78.700	78.700	517,693
2026-03-31	78.100	79.900	77.500	78.000	78.000	921,655
2026-03-30	78.500	79.900	78.200	78.500	78.500	1,110,451
2026-03-27	76.500	79.600	76.500	79.200	79.200	1,859,290
2026-03-26	77.100	78.100	76.500	77.000	77.000	669,146
2026-03-25	75.400	77.200	75.300	77.100	77.100	2,031,602
2026-03-24	75.800	76.200	75.500	75.700	75.700	437,025
2026-03-23	75.600	76.200	75.200	76.100	76.100	533,300
2026-03-20	79.200	79.800	77.000	77.000	77.000	1,186,000
2026-03-19	77.400	77.800	76.700	76.800	76.800	655,130
2026-03-18	79.300	79.300	77.200	78.000	78.000	1,968,050
2026-03-17	77.800	79.500	77.600	79.300	79.300	1,680,189
2026-03-16	75.300	75.500	74.600	75.300	75.300	604,664
2026-03-13	75.100	75.800	74.600	75.300	75.300	721,462
2026-03-12	75.200	76.200	75.200	75.400	75.400	419,195
2026-03-11	74.600	76.100	74.600	76.000	76.000	543,695
2026-03-10	74.700	75.000	74.000	74.600	74.600	543,102
2026-03-09	73.500	74.000	73.000	74.000	74.000	1,159,881
2026-03-06	74.600	75.400	74.500	75.200	75.200	584,422
2026-03-05	75.400	75.400	74.700	75.000	75.000	426,222
2026-03-04	75.600	75.600	74.200	74.200	74.200	1,493,045
2026-03-03	76.500	76.600	75.600	75.700	75.700	578,245
2026-03-02	75.500	76.700	74.700	76.500	76.500	1,193,211
2026-02-26	77.700	78.400	75.500	75.500	75.500	1,846,382
2026-02-25	77.800	77.800	75.900	76.400	76.400	674,252
2026-02-24	77.600	78.300	76.700	77.000	77.000	716,391
2026-02-23	76.800	78.400	76.000	77.400	77.400	1,001,253
2026-02-11	77.400	77.400	76.400	76.800	76.800	752,115
2026-02-10	76.600	77.400	76.300	77.400	77.400	489,125
2026-02-09	76.900	77.400	76.200	76.500	76.500	893,410
2026-02-06	77.600	78.000	76.100	77.300	77.300	668,200
2026-02-05	78.900	79.000	77.400	77.900	77.900	879,464
2026-02-04	76.338	78.505	76.338	78.505	78.505	684,434
2026-02-03	76.141	76.929	75.944	76.535	76.535	369,627
2026-02-02	75.845	77.027	75.845	76.338	76.338	401,668
2026-01-30	77.323	77.323	76.042	76.338	76.338	633,716
2026-01-29	77.600	78.200	76.900	77.900	77.900	498,525
2026-01-28	78.500	79.100	76.800	77.300	77.300	1,196,741
2026-01-27	79.800	80.200	78.400	78.500	78.500	1,080,150
2026-01-26	80.600	80.600	79.500	79.700	79.700	531,205
2026-01-23	80.600	81.100	79.800	80.000	80.000	594,252
2026-01-22	81.000	81.200	79.800	80.600	80.600	477,208
2026-01-21	80.600	80.700	79.200	80.000	80.000	1,656,070

← NewerPage 3 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.