Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	82.800	82.800	81.300	82.100	82.100	859,541
2025-07-28	83.400	83.500	82.800	82.800	82.800	416,562
2025-07-25	83.200	83.500	82.900	83.000	83.000	328,120
2025-07-24	83.500	84.100	83.100	83.600	83.600	206,576
2025-07-23	82.300	83.700	82.200	83.400	83.400	708,021
2025-07-22	83.000	83.000	81.800	82.100	82.100	874,170
2025-07-21	83.900	84.200	82.600	82.600	82.600	1,099,777
2025-07-18	85.000	85.400	83.300	83.900	83.900	837,060
2025-07-17	83.500	84.900	83.500	84.200	84.200	854,045
2025-07-16	85.000	85.400	83.600	83.800	83.800	1,116,308
2025-07-15	86.500	86.500	84.700	85.300	85.300	693,035
2025-07-14	87.500	87.500	85.700	85.700	85.700	401,208
2025-07-11	86.700	88.200	86.600	87.200	87.200	640,826
2025-07-10	86.500	87.100	85.300	86.700	86.700	499,060
2025-07-09	85.700	86.300	85.400	85.800	85.800	390,000
2025-07-08	87.300	88.200	85.400	85.700	85.700	562,590
2025-07-07	86.700	87.300	86.300	87.000	87.000	486,173
2025-07-04	86.700	87.200	85.600	86.700	86.700	534,200
2025-07-03	86.300	87.800	86.300	86.700	86.700	501,194
2025-07-02	86.400	87.200	85.600	86.600	86.600	588,060
2025-07-01	84.900	86.300	84.400	85.500	85.500	991,234
2025-06-30	85.400	86.300	84.700	85.000	85.000	598,026
2025-06-27	86.000	86.400	84.700	85.600	85.600	543,104
2025-06-26	84.900	85.900	84.500	85.500	85.500	666,265
2025-06-25	83.800	84.500	83.600	84.500	84.500	501,373
2025-06-24	82.600	83.800	82.600	83.100	83.100	366,161
2025-06-23	81.500	82.600	80.500	82.600	82.600	746,036
2025-06-20	83.000	83.600	81.000	81.500	81.500	1,822,086
2025-06-19	84.400	85.200	83.000	83.100	83.100	1,176,060
2025-06-18	85.400	85.400	84.400	84.500	84.500	821,060
2025-06-17	84.500	85.000	84.000	84.700	84.700	735,823
2025-06-16	84.500	85.100	83.900	85.000	85.000	569,036
2025-06-13	85.300	85.800	84.600	84.700	84.700	661,016
2025-06-12	86.000	86.000	85.300	85.300	85.300	422,703
2025-06-11	86.000	86.200	85.000	85.900	85.900	740,571
2025-06-10	86.000	86.500	85.500	86.000	86.000	556,205
2025-06-09	86.800	86.800	85.400	85.700	85.700	471,040
2025-06-06	85.600	86.800	85.400	86.600	86.600	800,312
2025-06-05	84.800	85.900	84.400	85.600	85.600	1,233,422
2025-06-04	85.500	85.900	84.100	84.200	84.200	3,679,156
2025-06-03	86.500	88.000	85.000	85.000	85.000	2,104,692
2025-06-02	90.300	90.300	85.500	86.500	86.500	3,249,804
2025-05-29	93.600	93.600	91.000	91.900	91.900	783,083
2025-05-28	93.800	94.900	92.000	92.500	92.500	811,106
2025-05-27	95.200	96.200	93.700	93.700	93.700	1,141,040
2025-05-26	93.800	95.000	93.800	94.600	94.600	550,135
2025-05-23	94.000	95.200	93.700	94.300	94.300	867,103
2025-05-22	92.700	94.900	92.200	94.000	94.000	1,129,107
2025-05-21	93.500	94.300	92.800	93.500	93.500	967,000
2025-05-20	93.600	96.300	93.200	93.600	93.600	1,589,271
2025-05-19	96.600	96.600	91.800	92.600	92.600	3,042,625
2025-05-16	94.700	97.300	94.300	96.000	96.000	2,650,065
2025-05-15	93.600	95.200	93.300	95.200	95.200	1,485,158
2025-05-14	94.700	95.500	93.600	94.400	94.400	1,858,276
2025-05-13	92.000	95.700	91.900	94.700	94.700	3,807,621
2025-05-12	91.700	92.000	89.300	90.000	90.000	1,068,450
2025-05-09	90.100	92.300	89.800	91.700	91.700	724,113
2025-05-08	90.500	90.800	89.800	90.500	90.500	545,111
2025-05-07	91.300	92.600	89.700	90.500	90.500	1,280,261
2025-05-06	94.200	94.700	91.200	91.400	91.400	1,450,271

← NewerPage 6 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.