Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	79.000	79.400	78.700	79.000	79.000	308,500
2025-10-22	77.900	78.500	77.800	78.300	78.300	289,033
2025-10-21	77.500	78.300	77.400	77.800	77.800	310,561
2025-10-20	77.400	77.600	76.600	77.100	77.100	538,075
2025-10-17	77.300	78.500	77.300	77.900	77.900	480,120
2025-10-16	77.000	78.000	77.000	77.600	77.600	472,052
2025-10-15	78.000	78.100	77.100	77.100	77.100	894,642
2025-10-14	77.500	79.000	77.200	77.600	77.600	780,202
2025-10-13	76.600	77.700	75.400	77.300	77.300	633,715
2025-10-09	76.500	76.800	75.000	76.600	76.600	586,394
2025-10-08	76.500	76.700	76.000	76.400	76.400	461,044
2025-10-07	76.000	76.500	75.500	76.300	76.300	603,603
2025-10-03	76.200	76.600	75.900	76.000	76.000	626,435
2025-10-02	76.200	76.900	75.900	76.200	76.200	401,193
2025-10-01	76.700	76.900	75.800	76.200	76.200	475,400
2025-09-30	76.200	76.600	75.700	76.300	76.300	711,199
2025-09-29	76.000	76.000	76.000	76.000	76.000	0
2025-09-26	76.700	76.700	75.700	76.000	76.000	916,629
2025-09-25	77.100	78.000	76.500	76.700	76.700	871,451
2025-09-24	78.100	78.300	76.900	77.100	77.100	478,100
2025-09-23	77.800	77.800	76.800	77.400	77.400	653,010
2025-09-22	79.000	79.500	77.700	77.700	77.700	1,431,228
2025-09-19	80.500	80.600	78.700	79.000	79.000	1,758,214
2025-09-18	82.500	83.700	81.200	81.400	81.400	969,229
2025-09-17	82.600	82.700	81.500	82.100	82.100	503,025
2025-09-16	80.800	84.400	80.700	82.300	82.300	1,122,091
2025-09-15	81.800	82.000	80.300	80.800	80.800	605,095
2025-09-12	80.000	82.000	80.000	81.800	81.800	683,145
2025-09-11	80.200	80.800	79.500	80.000	80.000	1,234,117
2025-09-10	81.700	81.700	80.400	80.600	80.600	920,444
2025-09-09	82.000	82.600	80.500	81.400	81.400	1,172,602
2025-09-08	84.400	84.500	81.300	81.800	81.800	1,984,290
2025-09-05	85.000	88.000	82.900	85.000	85.000	10,728,050
2025-09-04	76.700	84.000	76.700	84.000	84.000	5,463,089
2025-09-03	75.300	76.400	75.200	76.400	76.400	547,183
2025-09-02	75.200	75.500	74.400	75.300	75.300	724,832
2025-09-01	75.600	75.900	74.400	75.100	75.100	1,071,393
2025-08-29	77.000	77.000	75.100	75.600	75.600	1,044,160
2025-08-28	75.100	76.200	74.600	76.200	76.200	2,665,720
2025-08-27	80.200	80.700	79.900	80.000	74.500	1,820,968
2025-08-26	80.500	80.500	79.700	80.200	74.686	1,885,508
2025-08-25	81.400	81.800	80.400	80.400	74.873	1,956,526
2025-08-22	82.700	82.700	80.700	80.900	75.338	1,215,864
2025-08-21	80.300	82.200	80.300	81.800	81.800	923,310
2025-08-20	81.100	81.600	80.000	80.200	80.200	4,015,500
2025-08-19	82.400	82.800	81.100	81.200	81.200	1,993,605
2025-08-18	83.700	84.300	82.600	82.700	82.700	1,126,476
2025-08-15	85.300	85.300	83.500	83.500	83.500	988,034
2025-08-14	84.300	85.500	84.200	84.600	84.600	886,080
2025-08-13	83.300	85.400	83.300	84.100	84.100	638,110
2025-08-12	83.500	83.800	83.300	83.300	83.300	330,122
2025-08-11	84.500	84.500	83.300	83.500	83.500	520,922
2025-08-08	83.700	84.700	83.700	84.300	84.300	261,210
2025-08-07	84.300	84.500	83.800	84.000	84.000	328,102
2025-08-06	83.200	85.700	83.200	84.100	84.100	659,110
2025-08-05	83.300	83.900	83.100	83.500	83.500	218,100
2025-08-04	81.800	83.600	81.700	83.600	83.600	305,325
2025-08-01	81.100	82.400	80.800	82.100	82.100	305,651
2025-07-31	82.300	82.300	81.500	81.900	81.900	408,048
2025-07-30	82.700	82.700	81.900	82.400	82.400	241,080

← NewerPage 5 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.