Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan · Delayed Price · Currency is TWD 79.00
+0.70 (0.89%)
At close: Oct 23, 2025
Chong Hong Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 79.00 | 79.40 | 78.70 | 79.00 | 79.00 | 0.89% | 317,811 |
| 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 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| 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 |
| Sep 22, 2025 | 79.00 | 79.50 | 77.70 | 77.70 | 77.70 | -1.65% | 1,469,312 |
| Sep 19, 2025 | 80.50 | 80.60 | 78.70 | 79.00 | 79.00 | -2.95% | 1,802,411 |
| Sep 18, 2025 | 82.50 | 83.70 | 81.20 | 81.40 | 81.40 | -0.85% | 984,210 |
| Sep 17, 2025 | 82.60 | 82.70 | 81.50 | 82.10 | 82.10 | -0.24% | 515,312 |
| Sep 16, 2025 | 80.80 | 84.40 | 80.70 | 82.30 | 82.30 | 1.86% | 1,143,089 |
| Sep 15, 2025 | 81.80 | 82.00 | 80.30 | 80.80 | 80.80 | -1.22% | 618,745 |
| Sep 12, 2025 | 80.00 | 82.00 | 80.00 | 81.80 | 81.80 | 2.25% | 694,076 |
| Sep 11, 2025 | 80.20 | 80.80 | 79.50 | 80.00 | 80.00 | -0.74% | 1,260,336 |
| Sep 10, 2025 | 81.70 | 81.70 | 80.40 | 80.60 | 80.60 | -0.98% | 942,560 |
| Sep 9, 2025 | 82.00 | 82.60 | 80.50 | 81.40 | 81.40 | -0.49% | 1,190,238 |
| Sep 8, 2025 | 84.40 | 84.50 | 81.30 | 81.80 | 81.80 | -3.76% | 2,017,084 |
| Sep 5, 2025 | 85.00 | 88.00 | 82.90 | 85.00 | 85.00 | 1.19% | 10,796,131 |
| Sep 4, 2025 | 76.70 | 84.00 | 76.70 | 84.00 | 84.00 | 9.95% | 5,527,610 |
| Sep 3, 2025 | 75.30 | 76.40 | 75.20 | 76.40 | 76.40 | 1.46% | 557,477 |
| Sep 2, 2025 | 75.20 | 75.50 | 74.40 | 75.30 | 75.30 | 0.27% | 743,442 |
| Sep 1, 2025 | 75.60 | 75.90 | 74.40 | 75.10 | 75.10 | -0.66% | 1,100,525 |
| Aug 29, 2025 | 77.00 | 77.00 | 75.10 | 75.60 | 75.60 | -0.79% | 1,085,156 |
| Aug 28, 2025 | 75.10 | 76.20 | 74.60 | 76.20 | 76.20 | -4.75% | 2,712,526 |
| Aug 27, 2025 | 80.20 | 80.70 | 79.90 | 80.00 | 74.50 | -0.25% | 1,857,810 |
| Aug 26, 2025 | 80.50 | 80.50 | 79.70 | 80.20 | 74.69 | -0.25% | 1,916,171 |
| Aug 25, 2025 | 81.40 | 81.80 | 80.40 | 80.40 | 74.87 | -0.62% | 1,978,205 |
| Aug 22, 2025 | 82.70 | 82.70 | 80.70 | 80.90 | 75.34 | -1.10% | 1,241,341 |
| Aug 21, 2025 | 80.30 | 82.20 | 80.30 | 81.80 | 76.18 | 2.00% | 934,576 |
| Aug 20, 2025 | 81.10 | 81.60 | 80.00 | 80.20 | 74.69 | -1.23% | 4,073,385 |
| Aug 19, 2025 | 82.40 | 82.80 | 81.10 | 81.20 | 75.62 | -1.81% | 2,047,710 |
| Aug 18, 2025 | 83.70 | 84.30 | 82.60 | 82.70 | 77.01 | -0.96% | 1,142,816 |
| Aug 15, 2025 | 85.30 | 85.30 | 83.50 | 83.50 | 77.76 | -1.30% | 1,000,935 |
| Aug 14, 2025 | 84.30 | 85.50 | 84.20 | 84.60 | 78.78 | 0.59% | 896,338 |
| Aug 13, 2025 | 83.30 | 85.40 | 83.30 | 84.10 | 78.32 | 0.96% | 647,032 |