Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan · Delayed Price · Currency is TWD 77.20
-0.20 (-0.26%)
At close: Dec 5, 2025
Chong Hong Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.90 | 77.30 | 76.50 | 77.20 | 77.20 | -0.26% | 210,416 |
| Dec 4, 2025 | 77.50 | 77.70 | 76.80 | 77.40 | 77.40 | -0.13% | 268,697 |
| Dec 3, 2025 | 77.00 | 77.60 | 76.80 | 77.50 | 77.50 | 0.78% | 297,271 |
| Dec 2, 2025 | 76.70 | 77.70 | 76.50 | 76.90 | 76.90 | 0.26% | 201,905 |
| Dec 1, 2025 | 77.70 | 78.00 | 76.70 | 76.70 | 76.70 | -1.29% | 379,866 |
| Nov 28, 2025 | 77.70 | 78.10 | 77.30 | 77.70 | 77.70 | - | 469,850 |
| Nov 27, 2025 | 75.90 | 77.70 | 75.90 | 77.70 | 77.70 | 1.44% | 663,742 |
| Nov 26, 2025 | 76.20 | 76.60 | 75.80 | 76.60 | 76.60 | 0.92% | 436,890 |
| Nov 25, 2025 | 77.30 | 77.30 | 75.90 | 75.90 | 75.90 | -1.30% | 232,297 |
| Nov 24, 2025 | 75.50 | 76.90 | 75.50 | 76.90 | 76.90 | 1.99% | 480,424 |
| Nov 21, 2025 | 74.50 | 76.20 | 74.50 | 75.40 | 75.40 | 0.13% | 387,988 |
| Nov 20, 2025 | 74.20 | 75.40 | 74.20 | 75.30 | 75.30 | 2.17% | 606,249 |
| Nov 19, 2025 | 74.50 | 74.60 | 73.30 | 73.70 | 73.70 | -0.41% | 537,694 |
| Nov 18, 2025 | 74.70 | 75.00 | 73.60 | 74.00 | 74.00 | -1.33% | 780,963 |
| Nov 17, 2025 | 75.60 | 75.60 | 74.10 | 75.00 | 75.00 | -0.66% | 343,338 |
| Nov 14, 2025 | 75.00 | 76.20 | 74.00 | 75.50 | 75.50 | 0.80% | 500,281 |
| Nov 13, 2025 | 75.50 | 75.50 | 74.90 | 74.90 | 74.90 | - | 286,688 |
| Nov 12, 2025 | 75.00 | 75.40 | 74.60 | 74.90 | 74.90 | -0.13% | 648,504 |
| Nov 11, 2025 | 76.50 | 77.00 | 74.60 | 75.00 | 75.00 | -1.83% | 1,339,869 |
| Nov 10, 2025 | 77.90 | 77.90 | 75.90 | 76.40 | 76.40 | -0.65% | 736,497 |
| Nov 7, 2025 | 77.30 | 77.30 | 76.70 | 76.90 | 76.90 | -0.65% | 353,992 |
| Nov 6, 2025 | 78.20 | 78.20 | 76.50 | 77.40 | 77.40 | 0.26% | 155,585 |
| Nov 5, 2025 | 77.20 | 78.00 | 76.70 | 77.20 | 77.20 | -0.26% | 318,223 |
| Nov 4, 2025 | 77.70 | 78.40 | 77.30 | 77.40 | 77.40 | -0.39% | 311,308 |
| Nov 3, 2025 | 78.80 | 78.80 | 77.60 | 77.70 | 77.70 | -1.27% | 544,379 |
| Oct 31, 2025 | 79.90 | 80.10 | 78.70 | 78.70 | 78.70 | -1.13% | 437,464 |
| Oct 30, 2025 | 79.30 | 80.50 | 79.30 | 79.60 | 79.60 | 0.89% | 471,274 |
| Oct 29, 2025 | 78.90 | 79.40 | 78.30 | 78.90 | 78.90 | - | 600,139 |
| Oct 28, 2025 | 79.80 | 79.80 | 78.80 | 78.90 | 78.90 | -0.63% | 362,733 |
| Oct 27, 2025 | 79.50 | 79.80 | 78.50 | 79.40 | 79.40 | 0.51% | 506,470 |
| Oct 23, 2025 | 79.00 | 79.40 | 78.70 | 79.00 | 79.00 | 0.89% | 318,311 |
| Oct 22, 2025 | 77.90 | 78.50 | 77.80 | 78.30 | 78.30 | 0.64% | 294,661 |
| Oct 21, 2025 | 77.50 | 78.30 | 77.40 | 77.80 | 77.80 | 0.91% | 315,962 |
| Oct 20, 2025 | 77.40 | 77.60 | 76.60 | 77.10 | 77.10 | -1.03% | 548,663 |
| Oct 17, 2025 | 77.30 | 78.50 | 77.30 | 77.90 | 77.90 | 0.39% | 488,459 |
| Oct 16, 2025 | 77.00 | 78.00 | 77.00 | 77.60 | 77.60 | 0.65% | 476,645 |
| Oct 15, 2025 | 78.00 | 78.10 | 77.10 | 77.10 | 77.10 | -0.64% | 902,787 |
| Oct 14, 2025 | 77.50 | 79.00 | 77.20 | 77.60 | 77.60 | 0.39% | 795,508 |
| Oct 13, 2025 | 76.60 | 77.70 | 75.40 | 77.30 | 77.30 | 0.91% | 643,128 |
| Oct 9, 2025 | 76.50 | 76.80 | 75.00 | 76.60 | 76.60 | 0.26% | 592,817 |
| Oct 8, 2025 | 76.50 | 76.70 | 76.00 | 76.40 | 76.40 | 0.13% | 467,730 |
| Oct 7, 2025 | 76.00 | 76.50 | 75.50 | 76.30 | 76.30 | 0.39% | 618,161 |
| Oct 3, 2025 | 76.20 | 76.60 | 75.90 | 76.00 | 76.00 | -0.26% | 637,644 |
| Oct 2, 2025 | 76.20 | 76.90 | 75.90 | 76.20 | 76.20 | - | 410,072 |
| Oct 1, 2025 | 76.70 | 76.90 | 75.80 | 76.20 | 76.20 | -0.13% | 485,199 |
| Sep 30, 2025 | 76.20 | 76.60 | 75.70 | 76.30 | 76.30 | 0.39% | 721,127 |
| Sep 26, 2025 | 76.70 | 76.70 | 75.70 | 76.00 | 76.00 | -0.91% | 916,629 |
| Sep 25, 2025 | 77.10 | 78.00 | 76.50 | 76.70 | 76.70 | -0.52% | 896,054 |
| Sep 24, 2025 | 78.10 | 78.30 | 76.90 | 77.10 | 77.10 | -0.39% | 491,196 |
| Sep 23, 2025 | 77.80 | 77.80 | 76.80 | 77.40 | 77.40 | -0.39% | 677,121 |