Chong Hong Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 86.300 | 87.600 | 85.600 | 87.500 | 87.500 | 1,554,897 |
| 2024-10-29 | 87.600 | 88.000 | 85.600 | 86.100 | 86.100 | 1,741,571 |
| 2024-10-28 | 90.100 | 90.700 | 87.700 | 87.900 | 87.900 | 2,316,546 |
| 2024-10-25 | 90.600 | 91.100 | 87.500 | 89.900 | 89.900 | 2,592,375 |
| 2024-10-24 | 92.400 | 92.400 | 89.700 | 90.100 | 90.100 | 2,043,416 |
| 2024-10-23 | 95.000 | 95.000 | 92.000 | 92.300 | 92.300 | 1,391,840 |
| 2024-10-22 | 95.400 | 95.400 | 92.900 | 95.000 | 95.000 | 1,469,495 |
| 2024-10-21 | 95.800 | 95.800 | 93.900 | 95.000 | 95.000 | 1,747,705 |
| 2024-10-18 | 99.400 | 99.400 | 94.800 | 95.100 | 95.100 | 2,391,637 |
| 2024-10-17 | 99.700 | 100.00 | 98.400 | 98.600 | 98.600 | 562,500 |
| 2024-10-16 | 99.400 | 99.700 | 98.400 | 99.700 | 99.700 | 1,242,866 |
| 2024-10-15 | 98.800 | 99.900 | 98.000 | 99.400 | 99.400 | 1,056,536 |
| 2024-10-14 | 97.200 | 98.500 | 96.100 | 98.500 | 98.500 | 676,019 |
| 2024-10-11 | 96.500 | 98.500 | 96.400 | 97.200 | 97.200 | 974,213 |
| 2024-10-09 | 97.700 | 98.500 | 96.300 | 96.300 | 96.300 | 1,161,965 |
| 2024-10-08 | 99.900 | 99.900 | 97.500 | 97.500 | 97.500 | 953,452 |
| 2024-10-07 | 98.000 | 101.00 | 97.500 | 99.900 | 99.900 | 895,458 |
| 2024-10-04 | 99.500 | 99.500 | 96.800 | 97.100 | 97.100 | 943,155 |
| 2024-10-01 | 99.500 | 99.800 | 98.600 | 99.200 | 99.200 | 366,838 |
| 2024-09-30 | 98.600 | 101.00 | 98.400 | 99.000 | 99.000 | 1,076,562 |
| 2024-09-27 | 99.400 | 100.50 | 98.600 | 98.600 | 98.600 | 1,112,593 |
| 2024-09-26 | 99.300 | 100.00 | 98.800 | 99.200 | 99.200 | 756,286 |
| 2024-09-25 | 100.50 | 101.50 | 98.200 | 98.300 | 98.300 | 2,200,105 |
| 2024-09-24 | 99.000 | 102.00 | 98.300 | 99.000 | 99.000 | 1,984,407 |
| 2024-09-23 | 97.000 | 99.900 | 95.000 | 99.000 | 99.000 | 5,967,797 |
| 2024-09-20 | 104.00 | 104.00 | 98.600 | 99.000 | 99.000 | 6,126,089 |
| 2024-09-19 | 107.00 | 111.00 | 107.00 | 109.50 | 109.50 | 885,157 |
| 2024-09-18 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 533,192 |
| 2024-09-16 | 104.00 | 108.50 | 104.00 | 106.00 | 106.00 | 1,211,863 |
| 2024-09-13 | 103.00 | 106.00 | 102.50 | 103.50 | 103.50 | 1,337,861 |
| 2024-09-12 | 105.50 | 106.50 | 102.50 | 103.00 | 103.00 | 2,256,555 |
| 2024-09-11 | 105.50 | 106.00 | 101.50 | 105.00 | 105.00 | 3,074,216 |
| 2024-09-10 | 109.50 | 110.50 | 106.00 | 106.00 | 106.00 | 1,331,012 |
| 2024-09-09 | 108.50 | 110.00 | 107.00 | 109.00 | 109.00 | 993,824 |
| 2024-09-06 | 112.00 | 112.50 | 110.00 | 110.00 | 110.00 | 975,439 |
| 2024-09-05 | 112.00 | 114.50 | 111.50 | 111.50 | 111.50 | 763,973 |
| 2024-09-04 | 111.50 | 115.00 | 109.00 | 111.00 | 111.00 | 2,102,955 |
| 2024-09-03 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | 1,144,222 |
| 2024-09-02 | 117.00 | 118.50 | 115.00 | 115.50 | 115.50 | 1,350,773 |
| 2024-08-30 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1,929,597 |
| 2024-08-29 | 113.50 | 115.00 | 113.00 | 113.00 | 113.00 | 1,095,427 |
| 2024-08-28 | 114.00 | 116.50 | 113.00 | 113.50 | 113.50 | 1,612,656 |
| 2024-08-27 | 113.00 | 115.00 | 112.50 | 113.50 | 113.50 | 1,081,799 |
| 2024-08-26 | 113.50 | 116.00 | 112.50 | 112.50 | 112.50 | 1,474,896 |
| 2024-08-23 | 115.00 | 117.00 | 111.00 | 113.50 | 113.50 | 2,737,327 |
| 2024-08-22 | 119.50 | 119.50 | 113.50 | 116.00 | 116.00 | 4,520,212 |
| 2024-08-21 | 127.00 | 127.00 | 120.50 | 126.00 | 126.00 | 3,150,102 |
| 2024-08-20 | 135.50 | 135.50 | 127.00 | 128.00 | 128.00 | 3,341,489 |
| 2024-08-19 | 130.50 | 135.00 | 126.50 | 133.50 | 133.50 | 3,085,504 |
| 2024-08-16 | 130.50 | 132.50 | 128.50 | 129.00 | 129.00 | 1,649,653 |
| 2024-08-15 | 131.50 | 133.00 | 128.00 | 129.00 | 129.00 | 1,419,979 |
| 2024-08-14 | 127.50 | 132.00 | 127.50 | 131.00 | 131.00 | 1,942,490 |
| 2024-08-13 | 129.50 | 130.50 | 125.50 | 126.50 | 126.50 | 1,245,145 |
| 2024-08-12 | 124.50 | 129.50 | 124.50 | 127.50 | 127.50 | 1,926,576 |
| 2024-08-09 | 123.00 | 126.50 | 123.00 | 124.50 | 124.50 | 2,089,877 |
| 2024-08-08 | 122.00 | 125.00 | 119.50 | 121.00 | 121.00 | 1,788,160 |
| 2024-08-07 | 115.00 | 129.00 | 115.00 | 126.00 | 126.00 | 3,859,539 |
| 2024-08-06 | 129.00 | 132.00 | 117.00 | 118.50 | 118.50 | 5,358,278 |
| 2024-08-05 | 128.00 | 129.00 | 121.50 | 129.00 | 129.00 | 6,047,873 |
| 2024-08-02 | 145.00 | 150.50 | 134.00 | 135.00 | 135.00 | 5,991,788 |
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.