Chong Hong Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 83.700 | 84.500 | 83.200 | 83.200 | 83.200 | 479,481 |
| 2025-02-03 | 83.800 | 85.000 | 83.400 | 83.700 | 83.700 | 534,824 |
| 2025-01-22 | 82.700 | 84.300 | 82.600 | 83.900 | 83.900 | 635,069 |
| 2025-01-21 | 81.200 | 82.000 | 81.100 | 81.700 | 81.700 | 227,714 |
| 2025-01-20 | 80.400 | 81.500 | 80.000 | 81.200 | 81.200 | 467,659 |
| 2025-01-17 | 81.000 | 81.500 | 80.400 | 80.400 | 80.400 | 425,474 |
| 2025-01-16 | 80.800 | 81.700 | 80.800 | 81.000 | 81.000 | 507,441 |
| 2025-01-15 | 81.600 | 81.900 | 79.900 | 80.300 | 80.300 | 1,435,448 |
| 2025-01-14 | 82.000 | 82.200 | 81.500 | 81.600 | 81.600 | 318,122 |
| 2025-01-13 | 82.100 | 82.100 | 80.500 | 81.300 | 81.300 | 792,246 |
| 2025-01-10 | 82.900 | 83.200 | 82.300 | 82.700 | 82.700 | 478,016 |
| 2025-01-09 | 85.000 | 85.200 | 82.600 | 83.200 | 83.200 | 616,098 |
| 2025-01-08 | 85.000 | 85.100 | 84.400 | 84.800 | 84.800 | 161,692 |
| 2025-01-07 | 85.200 | 85.600 | 84.300 | 84.400 | 84.400 | 488,901 |
| 2025-01-06 | 85.000 | 85.500 | 84.300 | 84.700 | 84.700 | 566,000 |
| 2025-01-03 | 86.500 | 86.700 | 85.000 | 85.000 | 85.000 | 403,642 |
| 2025-01-02 | 85.800 | 87.100 | 85.300 | 86.500 | 86.500 | 313,699 |
| 2024-12-31 | 86.800 | 86.800 | 84.800 | 85.900 | 85.900 | 626,189 |
| 2024-12-30 | 85.600 | 87.300 | 85.100 | 86.400 | 86.400 | 371,350 |
| 2024-12-27 | 86.900 | 86.900 | 85.300 | 85.300 | 85.300 | 463,794 |
| 2024-12-26 | 86.500 | 88.000 | 86.200 | 86.800 | 86.800 | 506,953 |
| 2024-12-25 | 86.200 | 86.800 | 85.700 | 86.500 | 86.500 | 305,926 |
| 2024-12-24 | 85.400 | 87.400 | 85.400 | 86.200 | 86.200 | 447,631 |
| 2024-12-23 | 85.100 | 86.200 | 84.800 | 85.400 | 85.400 | 569,307 |
| 2024-12-20 | 87.500 | 89.100 | 84.800 | 84.800 | 84.800 | 1,137,406 |
| 2024-12-19 | 84.900 | 87.500 | 84.400 | 86.600 | 86.600 | 763,423 |
| 2024-12-18 | 86.600 | 87.200 | 84.700 | 84.700 | 84.700 | 2,014,199 |
| 2024-12-17 | 88.100 | 88.100 | 86.600 | 87.000 | 87.000 | 853,188 |
| 2024-12-16 | 87.400 | 90.400 | 87.100 | 87.800 | 87.800 | 868,529 |
| 2024-12-13 | 88.400 | 88.900 | 86.800 | 86.800 | 86.800 | 919,136 |
| 2024-12-12 | 88.000 | 89.400 | 88.000 | 88.500 | 88.500 | 410,446 |
| 2024-12-11 | 88.100 | 88.800 | 87.800 | 87.800 | 87.800 | 391,188 |
| 2024-12-10 | 88.600 | 89.500 | 87.900 | 88.100 | 88.100 | 398,258 |
| 2024-12-09 | 91.100 | 91.100 | 88.300 | 88.300 | 88.300 | 1,253,449 |
| 2024-12-06 | 87.800 | 90.500 | 87.500 | 90.000 | 90.000 | 1,233,669 |
| 2024-12-05 | 87.800 | 88.300 | 86.800 | 87.600 | 87.600 | 1,082,288 |
| 2024-12-04 | 88.500 | 89.600 | 87.400 | 88.000 | 88.000 | 967,679 |
| 2024-12-03 | 88.000 | 88.500 | 87.200 | 87.900 | 87.900 | 551,548 |
| 2024-12-02 | 89.500 | 89.900 | 87.700 | 88.200 | 88.200 | 1,343,199 |
| 2024-11-29 | 86.900 | 90.800 | 85.400 | 89.500 | 89.500 | 1,693,104 |
| 2024-11-28 | 86.800 | 86.800 | 84.700 | 85.900 | 85.900 | 1,750,621 |
| 2024-11-27 | 90.400 | 90.500 | 86.700 | 86.800 | 86.800 | 1,692,131 |
| 2024-11-26 | 90.000 | 91.400 | 89.900 | 90.000 | 90.000 | 1,621,839 |
| 2024-11-25 | 91.500 | 92.700 | 90.800 | 91.500 | 91.500 | 2,344,484 |
| 2024-11-22 | 87.900 | 90.600 | 86.800 | 90.000 | 90.000 | 3,545,340 |
| 2024-11-21 | 84.900 | 87.300 | 84.400 | 87.300 | 87.300 | 3,124,361 |
| 2024-11-20 | 85.000 | 85.000 | 83.100 | 84.200 | 84.200 | 3,312,766 |
| 2024-11-19 | 81.800 | 84.900 | 81.500 | 84.900 | 84.900 | 3,111,873 |
| 2024-11-18 | 82.300 | 83.900 | 81.300 | 81.800 | 81.800 | 2,449,493 |
| 2024-11-15 | 81.000 | 83.500 | 80.200 | 81.600 | 81.600 | 2,232,652 |
| 2024-11-14 | 83.300 | 83.900 | 80.100 | 80.100 | 80.100 | 2,402,451 |
| 2024-11-13 | 84.400 | 84.400 | 83.200 | 83.200 | 83.200 | 1,373,527 |
| 2024-11-12 | 87.700 | 87.700 | 83.900 | 84.600 | 84.600 | 1,890,236 |
| 2024-11-11 | 87.500 | 88.200 | 86.500 | 87.800 | 87.800 | 988,141 |
| 2024-11-08 | 89.100 | 90.900 | 87.500 | 87.500 | 87.500 | 1,050,800 |
| 2024-11-07 | 88.000 | 89.400 | 88.000 | 88.900 | 88.900 | 645,339 |
| 2024-11-06 | 88.300 | 89.000 | 88.200 | 88.300 | 88.300 | 475,787 |
| 2024-11-05 | 89.000 | 90.000 | 87.700 | 87.900 | 87.900 | 898,884 |
| 2024-11-04 | 92.000 | 92.400 | 88.900 | 89.000 | 89.000 | 1,438,214 |
| 2024-11-01 | 86.600 | 91.900 | 86.000 | 91.200 | 91.200 | 2,078,869 |
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.