Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	80.400	81.300	80.400	80.500	80.500	341,150
2026-01-19	80.600	81.400	80.200	80.800	80.800	375,365
2026-01-16	82.900	82.900	80.300	80.800	80.800	1,331,936
2026-01-15	82.900	83.700	82.900	83.200	83.200	261,138
2026-01-14	83.000	83.600	82.800	82.900	82.900	360,350
2026-01-13	84.800	84.800	82.800	82.800	82.800	799,329
2026-01-12	86.100	86.500	84.500	84.600	84.600	721,806
2026-01-09	85.100	87.800	85.100	86.000	86.000	1,165,287
2026-01-08	84.100	85.700	84.100	85.400	85.400	523,287
2026-01-07	84.400	84.900	83.500	84.700	84.700	631,020
2026-01-06	85.000	85.500	83.600	84.400	84.400	649,744
2026-01-05	84.400	85.000	83.500	84.300	84.300	897,231
2026-01-02	85.100	85.800	84.000	84.200	84.200	848,154
2025-12-31	86.200	86.700	85.200	85.600	85.600	463,374
2025-12-30	85.700	86.300	85.300	86.200	86.200	481,183
2025-12-29	86.700	87.000	85.400	86.400	86.400	716,229
2025-12-26	87.800	87.800	86.000	86.700	86.700	840,159
2025-12-24	85.300	88.800	85.300	87.000	87.000	2,186,443
2025-12-23	83.000	85.000	82.800	84.800	84.800	934,510
2025-12-22	85.000	85.000	82.800	83.400	83.400	1,278,426
2025-12-19	84.100	85.900	82.300	85.000	85.000	2,254,561
2025-12-18	82.000	84.000	82.000	83.600	83.600	1,967,287
2025-12-17	80.200	82.900	80.200	81.800	81.800	1,450,361
2025-12-16	79.400	80.200	79.400	80.200	80.200	421,104
2025-12-15	79.900	81.400	79.300	80.000	80.000	562,131
2025-12-12	78.400	80.400	78.400	79.900	79.900	1,235,351
2025-12-11	77.200	78.100	77.200	78.100	78.100	471,835
2025-12-10	77.200	77.400	77.000	77.200	77.200	176,200
2025-12-09	77.800	77.900	77.000	77.100	77.100	283,072
2025-12-08	77.200	78.000	77.200	77.800	77.800	340,209
2025-12-05	76.900	77.300	76.500	77.200	77.200	205,104
2025-12-04	77.500	77.700	76.800	77.400	77.400	264,124
2025-12-03	77.000	77.600	76.800	77.500	77.500	291,660
2025-12-02	76.700	77.700	76.500	76.900	76.900	196,001
2025-12-01	77.700	78.000	76.700	76.700	76.700	373,019
2025-11-28	77.700	78.100	77.300	77.700	77.700	462,080
2025-11-27	75.900	77.700	75.900	77.700	77.700	655,211
2025-11-26	76.200	76.600	75.800	76.600	76.600	433,005
2025-11-25	77.300	77.300	75.900	75.900	75.900	225,677
2025-11-24	75.500	76.900	75.500	76.900	76.900	473,281
2025-11-21	74.500	76.200	74.500	75.400	75.400	376,230
2025-11-20	74.200	75.400	74.200	75.300	75.300	599,033
2025-11-19	74.500	74.600	73.300	73.700	73.700	522,030
2025-11-18	74.700	75.000	73.600	74.000	74.000	757,062
2025-11-17	75.600	75.600	74.100	75.000	75.000	335,154
2025-11-14	75.000	76.200	74.000	75.500	75.500	490,300
2025-11-13	75.500	75.500	74.900	74.900	74.900	278,080
2025-11-12	75.000	75.400	74.600	74.900	74.900	640,117
2025-11-11	76.500	77.000	74.600	75.000	75.000	1,301,074
2025-11-10	77.900	77.900	75.900	76.400	76.400	722,139
2025-11-07	77.300	77.300	76.700	76.900	76.900	350,000
2025-11-06	78.200	78.200	76.500	77.400	77.400	152,652
2025-11-05	77.200	78.000	76.700	77.200	77.200	312,446
2025-11-04	77.700	78.400	77.300	77.400	77.400	306,840
2025-11-03	78.800	78.800	77.600	77.700	77.700	535,112
2025-10-31	79.900	80.100	78.700	78.700	78.700	427,008
2025-10-30	79.300	80.500	79.300	79.600	79.600	461,000
2025-10-29	78.900	79.400	78.300	78.900	78.900	591,490
2025-10-28	79.800	79.800	78.800	78.900	78.900	355,147
2025-10-27	79.500	79.800	78.500	79.400	79.400	494,420

← NewerPage 4 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.