Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan · Delayed Price · Currency is TWD 75.50
+0.60 (0.80%)
Nov 14, 2025, 1:30 PM CST
Chong Hong Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 75.00 | 75.00 | 74.40 | 74.40 | - | -0.67% | 48,000 |
| Nov 13, 2025 | 75.50 | 75.50 | 74.90 | 74.90 | 74.90 | - | 286,608 |
| Nov 12, 2025 | 75.00 | 75.40 | 74.60 | 74.90 | 74.90 | -0.13% | 640,117 |
| Nov 11, 2025 | 76.50 | 77.00 | 74.60 | 75.00 | 75.00 | -1.83% | 1,303,794 |
| 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 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 |