Chong Hong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	74.400	74.900	74.400	74.500	74.500	183,711
2023-02-08	74.400	74.800	74.200	74.800	74.800	291,387
2023-02-07	74.300	74.400	74.200	74.400	74.400	140,616
2023-02-06	74.000	74.300	73.800	74.300	74.300	223,367
2023-02-03	73.800	74.000	73.400	74.000	74.000	367,637
2023-02-02	73.900	74.100	73.600	73.800	73.800	295,177
2023-02-01	74.300	74.400	73.800	73.800	73.800	305,793
2023-01-31	74.000	74.400	74.000	74.100	74.100	123,270
2023-01-30	73.600	74.700	73.600	74.400	74.400	460,339
2023-01-17	73.200	73.500	73.100	73.500	73.500	129,897
2023-01-16	73.300	73.500	73.200	73.300	73.300	107,220
2023-01-13	73.500	73.700	73.200	73.300	73.300	105,556
2023-01-12	73.700	73.700	73.400	73.500	73.500	192,775
2023-01-11	73.500	73.700	73.000	73.500	73.500	182,555
2023-01-10	73.500	73.800	73.300	73.500	73.500	255,571
2023-01-09	73.600	73.800	73.200	73.500	73.500	182,862
2023-01-06	73.400	73.400	73.000	73.300	73.300	161,481
2023-01-05	73.600	73.700	73.300	73.500	73.500	80,849
2023-01-04	73.300	73.800	73.300	73.600	73.600	75,986
2023-01-03	73.200	73.700	73.200	73.300	73.300	102,134
2022-12-30	73.800	74.000	73.500	73.700	73.700	128,847
2022-12-29	73.500	73.800	72.800	73.800	73.800	144,715
2022-12-28	72.800	73.500	72.500	73.500	73.500	233,159
2022-12-27	73.000	73.500	72.500	72.700	72.700	290,498
2022-12-26	74.100	74.100	72.600	72.800	72.800	254,313
2022-12-23	71.800	73.900	71.800	73.600	73.600	689,593
2022-12-22	71.600	72.000	71.600	72.000	72.000	92,887
2022-12-21	71.800	71.900	71.500	71.500	71.500	135,259
2022-12-20	71.600	72.300	71.300	71.800	71.800	192,831
2022-12-19	71.400	72.000	71.400	71.800	71.800	129,592
2022-12-16	71.200	71.800	71.200	71.500	71.500	145,152
2022-12-15	71.300	71.600	71.300	71.500	71.500	164,404
2022-12-14	71.300	71.700	71.300	71.300	71.300	107,244
2022-12-13	71.600	71.600	71.200	71.200	71.200	215,477
2022-12-12	71.800	71.800	71.400	71.600	71.600	129,095
2022-12-09	71.500	71.600	71.400	71.400	71.400	122,607
2022-12-08	71.500	71.500	71.200	71.500	71.500	80,522
2022-12-07	71.400	71.800	71.200	71.500	71.500	121,696
2022-12-06	71.800	72.000	71.400	71.500	71.500	291,736
2022-12-05	72.200	72.300	72.000	72.100	72.100	80,100
2022-12-02	72.200	72.400	72.000	72.200	72.200	117,382
2022-12-01	72.200	72.500	72.000	72.200	72.200	183,676
2022-11-30	72.000	72.100	71.800	72.100	72.100	156,235
2022-11-29	71.500	72.000	71.400	72.000	72.000	97,298
2022-11-28	71.500	71.800	71.200	71.800	71.800	178,106
2022-11-25	71.800	72.000	71.800	71.900	71.900	129,985
2022-11-24	71.500	71.900	71.500	71.800	71.800	220,361
2022-11-23	71.200	71.900	71.200	71.600	71.600	359,444
2022-11-22	71.100	71.300	71.100	71.200	71.200	120,415
2022-11-21	71.000	71.400	71.000	71.200	71.200	100,909
2022-11-18	71.100	71.500	71.100	71.300	71.300	129,223
2022-11-17	71.300	71.400	71.100	71.200	71.200	205,422
2022-11-16	71.300	71.500	71.100	71.100	71.100	315,609
2022-11-15	71.100	71.400	71.000	71.300	71.300	360,592
2022-11-14	71.100	71.600	71.000	71.200	71.200	223,224
2022-11-11	71.100	71.700	71.000	71.100	71.100	251,443
2022-11-10	70.900	71.300	70.800	71.100	71.100	119,660
2022-11-09	71.000	71.200	70.700	70.900	70.900	198,516
2022-11-08	71.000	71.000	70.700	71.000	71.000	106,844
2022-11-07	70.600	71.000	70.600	70.900	70.900	111,263

← NewerPage 16 of 21 · 1,222 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.