Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	69.900	70.200	69.800	70.100	70.100	779,907
2026-10-19	70.300	70.500	69.900	70.200	70.200	619,321
2026-10-16	70.800	71.400	70.200	70.300	70.300	665,626
2026-10-15	70.100	70.900	70.000	70.800	70.800	719,572
2026-10-14	70.500	70.600	70.000	70.300	70.300	1,124,466
2026-10-13	71.000	71.400	70.400	70.500	70.500	1,069,949
2026-10-12	72.000	72.300	71.200	71.300	71.300	542,243
2026-10-08	71.400	72.500	71.200	72.200	72.200	530,629
2026-10-07	71.000	71.700	70.600	71.600	71.600	426,588
2026-10-06	71.800	71.800	70.600	71.100	71.100	1,238,678
2026-10-05	73.000	73.000	71.300	71.800	71.800	2,142,312
2026-10-02	73.300	73.300	72.800	73.000	73.000	743,544
2026-10-01	73.200	73.500	73.000	73.300	73.300	490,226
2026-09-30	73.300	73.800	73.100	73.100	73.100	700,464
2026-09-29	73.800	73.900	73.300	73.300	73.300	491,010
2026-09-24	74.300	74.300	73.800	73.900	73.900	257,560
2026-09-23	74.800	74.800	74.100	74.300	74.300	248,818
2026-09-22	75.000	75.000	74.100	74.400	74.400	492,214
2026-09-21	76.200	76.200	74.900	74.900	74.900	389,129
2026-09-18	78.100	78.400	75.700	76.400	76.400	1,620,720
2026-09-17	72.900	74.500	72.900	74.400	74.400	303,795
2026-09-16	73.000	73.200	72.800	72.900	72.900	519,000
2026-09-15	73.400	73.400	72.700	73.100	73.100	692,113
2026-09-14	74.000	74.000	73.300	73.600	73.600	429,463
2026-09-11	74.200	74.500	73.600	74.000	74.000	1,045,104
2026-09-10	75.300	75.400	74.200	74.500	74.500	1,137,678
2026-09-09	75.500	75.900	75.500	75.800	75.800	277,530
2026-09-08	75.600	76.000	75.200	75.900	75.900	215,500
2026-09-07	77.200	77.200	75.300	75.600	75.600	630,430
2026-09-04	76.600	77.100	76.300	76.600	76.600	440,355
2026-09-03	76.300	77.100	75.800	76.600	76.600	649,022
2026-09-02	75.600	76.400	75.400	76.300	76.300	360,300
2026-09-01	75.000	76.100	75.000	75.900	75.900	662,793
2026-08-31	75.600	76.100	75.000	75.400	75.400	520,351
2026-08-28	76.000	76.000	74.900	75.300	75.300	1,096,514
2026-08-27	77.000	77.000	75.500	75.700	75.700	994,660
2026-08-26	75.300	77.200	75.300	76.900	76.900	1,235,391
2026-08-25	75.700	76.900	75.000	75.300	75.300	3,494,035
2026-08-24	80.500	80.800	79.800	80.200	75.136	2,587,644
2026-08-21	80.500	80.900	79.200	80.400	75.323	1,798,225
2026-08-20	79.600	81.700	79.200	80.900	75.792	1,134,747
2026-08-19	79.000	79.500	78.200	79.200	74.199	682,230
2026-08-18	78.700	79.100	78.400	78.800	78.800	402,193
2026-08-17	79.600	80.000	78.900	79.400	79.400	757,700
2026-08-14	78.400	79.400	78.000	79.300	79.300	563,100
2026-08-13	78.300	78.600	77.700	78.400	78.400	526,605
2026-08-12	77.800	78.400	77.600	78.300	78.300	620,188
2026-08-11	78.100	78.200	77.400	77.800	77.800	783,498
2026-08-10	79.000	79.000	77.900	78.300	78.300	314,001
2026-08-07	77.700	78.800	77.700	78.400	78.400	289,756
2026-08-06	77.300	77.900	77.300	77.800	77.800	315,038
2026-08-05	77.800	78.500	77.600	78.100	78.100	374,427
2026-08-04	76.800	77.700	76.700	77.500	77.500	682,300
2026-08-03	78.300	78.500	76.600	77.600	77.600	944,010
2026-07-31	78.600	80.100	77.600	77.600	77.600	1,000,607
2026-07-30	78.100	78.900	77.400	78.400	78.400	463,021
2026-07-29	78.300	78.500	76.300	78.000	78.000	1,187,348
2026-07-28	79.000	79.100	77.800	77.900	77.900	820,080
2026-07-27	80.200	80.200	79.200	79.300	79.300	254,000
2026-07-24	79.800	80.100	79.000	79.900	79.900	292,223

Page 1 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.