Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan · Delayed Price · Currency is TWD 86.70
-0.30 (-0.34%)
At close: Dec 26, 2025
Chong Hong Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 87.80 | 87.80 | 86.00 | 86.70 | 86.70 | -0.34% | 857,527 |
| Dec 24, 2025 | 85.30 | 88.80 | 85.30 | 87.00 | 87.00 | 2.59% | 2,227,736 |
| Dec 23, 2025 | 83.00 | 85.00 | 82.80 | 84.80 | 84.80 | 1.68% | 956,338 |
| Dec 22, 2025 | 85.00 | 85.00 | 82.80 | 83.40 | 83.40 | -1.88% | 1,307,311 |
| Dec 19, 2025 | 84.10 | 85.90 | 82.30 | 85.00 | 85.00 | 1.67% | 2,289,859 |
| Dec 18, 2025 | 82.00 | 84.00 | 82.00 | 83.60 | 83.60 | 2.20% | 2,003,696 |
| Dec 17, 2025 | 80.20 | 82.90 | 80.20 | 81.80 | 81.80 | 2.00% | 1,471,926 |
| Dec 16, 2025 | 79.40 | 80.20 | 79.40 | 80.20 | 80.20 | 0.25% | 428,944 |
| Dec 15, 2025 | 79.90 | 81.40 | 79.30 | 80.00 | 80.00 | 0.13% | 572,631 |
| Dec 12, 2025 | 78.40 | 80.40 | 78.40 | 79.90 | 79.90 | 2.30% | 1,258,335 |
| Dec 11, 2025 | 77.20 | 78.10 | 77.20 | 78.10 | 78.10 | 1.17% | 480,608 |
| Dec 10, 2025 | 77.20 | 77.40 | 77.00 | 77.20 | 77.20 | 0.13% | 179,952 |
| Dec 9, 2025 | 77.80 | 77.90 | 77.00 | 77.10 | 77.10 | -0.90% | 288,550 |
| Dec 8, 2025 | 77.20 | 78.00 | 77.20 | 77.80 | 77.80 | 0.78% | 345,985 |
| 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 |