Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	95.500	97.800	93.700	95.100	95.100	3,769,121
2025-05-02	88.400	92.500	87.600	92.500	92.500	1,654,700
2025-04-30	86.700	89.300	86.600	87.500	87.500	1,183,337
2025-04-29	85.200	88.000	84.800	86.900	86.900	1,397,102
2025-04-28	84.700	85.600	84.500	85.600	85.600	928,993
2025-04-25	85.000	85.800	84.300	85.200	85.200	885,354
2025-04-24	84.000	84.600	83.500	84.200	84.200	972,367
2025-04-23	83.000	84.100	82.600	83.900	83.900	857,612
2025-04-22	84.000	84.000	81.000	82.000	82.000	1,846,421
2025-04-21	85.500	85.900	82.700	84.400	84.400	1,550,643
2025-04-18	84.800	86.000	84.200	86.000	86.000	979,298
2025-04-17	83.100	85.100	82.700	84.700	84.700	724,068
2025-04-16	85.300	85.500	82.500	82.700	82.700	3,967,093
2025-04-15	84.200	85.900	83.800	85.800	85.800	1,419,713
2025-04-14	83.500	85.200	81.700	84.400	84.400	2,491,059
2025-04-11	81.400	84.200	79.000	82.800	82.800	3,262,650
2025-04-10	85.600	86.500	84.700	85.500	85.500	4,704,117
2025-04-09	87.000	87.000	78.700	78.700	78.700	4,439,824
2025-04-08	83.400	88.300	82.500	87.400	87.400	5,311,507
2025-04-07	87.700	87.700	87.700	87.700	87.700	632,929
2025-04-02	98.300	98.300	95.200	97.400	97.400	1,285,534
2025-04-01	99.300	101.50	96.600	98.500	98.500	2,578,620
2025-03-31	102.50	102.50	97.100	99.000	99.000	2,305,687
2025-03-28	106.00	107.00	102.00	103.50	103.50	1,949,921
2025-03-27	106.50	108.50	105.00	106.00	106.00	1,472,761
2025-03-26	107.00	108.50	106.00	108.00	108.00	1,434,353
2025-03-25	109.50	109.50	105.00	107.50	107.50	2,637,466
2025-03-24	108.00	111.50	106.50	109.50	109.50	6,121,732
2025-03-21	99.800	108.50	99.100	106.50	106.50	4,918,402
2025-03-20	97.400	99.500	97.100	99.400	99.400	1,540,934
2025-03-19	97.000	98.200	96.700	97.100	97.100	1,093,701
2025-03-18	96.100	97.000	95.600	97.000	97.000	744,185
2025-03-17	95.300	96.000	94.300	96.000	96.000	745,735
2025-03-14	93.700	95.600	93.000	95.200	95.200	702,844
2025-03-13	95.000	96.100	93.500	93.600	93.600	1,109,420
2025-03-12	94.100	95.300	93.900	95.000	95.000	596,698
2025-03-11	93.000	94.800	91.700	94.200	94.200	1,157,274
2025-03-10	93.700	94.800	93.700	93.800	93.800	564,908
2025-03-07	93.900	94.300	93.400	93.700	93.700	500,861
2025-03-06	95.300	95.300	93.800	93.900	93.900	442,597
2025-03-05	95.000	95.500	94.000	95.200	95.200	376,525
2025-03-04	94.700	95.100	93.300	95.000	95.000	542,634
2025-03-03	96.200	96.200	94.600	94.800	94.800	645,011
2025-02-27	96.900	97.300	95.800	96.200	96.200	831,505
2025-02-26	97.000	98.200	96.300	96.600	96.600	1,044,996
2025-02-25	97.100	97.600	96.100	97.000	97.000	585,074
2025-02-24	96.700	98.400	95.800	97.700	97.700	1,216,375
2025-02-21	96.100	98.600	95.300	96.200	96.200	1,941,319
2025-02-20	93.100	97.000	93.100	96.000	96.000	1,537,787
2025-02-19	94.000	94.000	92.500	93.300	93.300	1,676,833
2025-02-18	93.300	94.300	92.800	93.500	93.500	1,355,553
2025-02-17	90.700	93.700	89.700	93.100	93.100	1,898,531
2025-02-14	90.500	92.300	89.900	90.700	90.700	1,570,585
2025-02-13	89.200	90.300	88.900	90.300	90.300	789,355
2025-02-12	89.900	90.900	89.100	89.100	89.100	1,209,338
2025-02-11	89.000	90.200	88.100	89.800	89.800	1,450,556
2025-02-10	86.000	90.000	85.000	89.700	89.700	2,008,761
2025-02-07	89.500	89.500	85.400	85.800	85.800	2,107,994
2025-02-06	85.000	91.200	85.000	88.300	88.300	2,929,540
2025-02-05	83.200	85.500	83.200	85.000	85.000	881,587

← NewerPage 7 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.