Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan · Delayed Price · Currency is TWD 82.10
+0.20 (0.24%)
Aug 1, 2025, 1:30 PM CST
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.10 | 81.80 | 80.80 | 81.70 | - | -0.24% | 84,374 |
| Jul 31, 2025 | 82.30 | 82.30 | 81.50 | 81.90 | 81.90 | -0.61% | 414,697 |
| Jul 30, 2025 | 82.70 | 82.70 | 81.90 | 82.40 | 82.40 | 0.37% | 245,335 |
| Jul 29, 2025 | 82.80 | 82.80 | 81.30 | 82.10 | 82.10 | -0.85% | 880,199 |
| Jul 28, 2025 | 83.40 | 83.50 | 82.80 | 82.80 | 82.80 | -0.24% | 423,313 |
| Jul 25, 2025 | 83.20 | 83.50 | 82.90 | 83.00 | 83.00 | -0.72% | 338,656 |
| Jul 24, 2025 | 83.50 | 84.10 | 83.10 | 83.60 | 83.60 | 0.24% | 211,730 |
| Jul 23, 2025 | 82.30 | 83.70 | 82.20 | 83.40 | 83.40 | 1.58% | 715,607 |
| Jul 22, 2025 | 83.00 | 83.00 | 81.80 | 82.10 | 82.10 | -0.61% | 891,251 |
| Jul 21, 2025 | 83.90 | 84.20 | 82.60 | 82.60 | 82.60 | -1.55% | 1,121,241 |
| Jul 18, 2025 | 85.00 | 85.40 | 83.30 | 83.90 | 83.90 | -0.36% | 849,305 |
| Jul 17, 2025 | 83.50 | 84.90 | 83.50 | 84.20 | 84.20 | 0.48% | 863,239 |
| Jul 16, 2025 | 85.00 | 85.40 | 83.60 | 83.80 | 83.80 | -1.76% | 1,136,790 |
| Jul 15, 2025 | 86.50 | 86.50 | 84.70 | 85.30 | 85.30 | -0.47% | 699,821 |
| Jul 14, 2025 | 87.50 | 87.50 | 85.70 | 85.70 | 85.70 | -1.72% | 409,927 |
| Jul 11, 2025 | 86.70 | 88.20 | 86.60 | 87.20 | 87.20 | 0.58% | 646,703 |
| Jul 10, 2025 | 86.50 | 87.10 | 85.30 | 86.70 | 86.70 | 1.05% | 506,201 |
| Jul 9, 2025 | 85.70 | 86.30 | 85.40 | 85.80 | 85.80 | 0.12% | 393,433 |
| Jul 8, 2025 | 87.30 | 88.20 | 85.40 | 85.70 | 85.70 | -1.49% | 569,037 |
| Jul 7, 2025 | 86.70 | 87.30 | 86.30 | 87.00 | 87.00 | 0.35% | 493,846 |
| Jul 4, 2025 | 86.70 | 87.20 | 85.60 | 86.70 | 86.70 | - | 539,495 |
| Jul 3, 2025 | 86.30 | 87.80 | 86.30 | 86.70 | 86.70 | 0.12% | 511,383 |
| Jul 2, 2025 | 86.40 | 87.20 | 85.60 | 86.60 | 86.60 | 1.29% | 601,147 |
| Jul 1, 2025 | 84.90 | 86.30 | 84.40 | 85.50 | 85.50 | 0.59% | 998,271 |
| Jun 30, 2025 | 85.40 | 86.30 | 84.70 | 85.00 | 85.00 | -0.70% | 604,302 |
| Jun 27, 2025 | 86.00 | 86.40 | 84.70 | 85.60 | 85.60 | 0.12% | 554,222 |
| Jun 26, 2025 | 84.90 | 85.90 | 84.50 | 85.50 | 85.50 | 1.18% | 676,369 |
| Jun 25, 2025 | 83.80 | 84.50 | 83.60 | 84.50 | 84.50 | 1.68% | 506,582 |
| Jun 24, 2025 | 82.60 | 83.80 | 82.60 | 83.10 | 83.10 | 0.61% | 371,963 |
| Jun 23, 2025 | 81.50 | 82.60 | 80.50 | 82.60 | 82.60 | 1.35% | 754,202 |
| Jun 20, 2025 | 83.00 | 83.60 | 81.00 | 81.50 | 81.50 | -1.93% | 1,858,911 |
| Jun 19, 2025 | 84.40 | 85.20 | 83.00 | 83.10 | 83.10 | -1.66% | 1,199,725 |
| Jun 18, 2025 | 85.40 | 85.40 | 84.40 | 84.50 | 84.50 | -0.24% | 828,737 |
| Jun 17, 2025 | 84.50 | 85.00 | 84.00 | 84.70 | 84.70 | -0.35% | 747,558 |
| Jun 16, 2025 | 84.50 | 85.10 | 83.90 | 85.00 | 85.00 | 0.35% | 579,009 |
| Jun 13, 2025 | 85.30 | 85.80 | 84.60 | 84.70 | 84.70 | -0.70% | 672,894 |
| Jun 12, 2025 | 86.00 | 86.00 | 85.30 | 85.30 | 85.30 | -0.70% | 428,724 |
| Jun 11, 2025 | 86.00 | 86.20 | 85.00 | 85.90 | 85.90 | -0.12% | 748,617 |
| Jun 10, 2025 | 86.00 | 86.50 | 85.50 | 86.00 | 86.00 | 0.35% | 565,203 |
| Jun 9, 2025 | 86.80 | 86.80 | 85.40 | 85.70 | 85.70 | -1.04% | 481,032 |
| Jun 6, 2025 | 85.60 | 86.80 | 85.40 | 86.60 | 86.60 | 1.17% | 811,824 |
| Jun 5, 2025 | 84.80 | 85.90 | 84.40 | 85.60 | 85.60 | 1.66% | 1,243,882 |
| Jun 4, 2025 | 85.50 | 85.90 | 84.10 | 84.20 | 84.20 | -0.94% | 3,714,948 |
| Jun 3, 2025 | 86.50 | 88.00 | 85.00 | 85.00 | 85.00 | -1.73% | 2,127,873 |
| Jun 2, 2025 | 90.30 | 90.30 | 85.50 | 86.50 | 86.50 | -5.88% | 3,310,371 |
| May 29, 2025 | 93.60 | 93.60 | 91.00 | 91.90 | 91.90 | -0.65% | 792,067 |
| May 28, 2025 | 93.80 | 94.90 | 92.00 | 92.50 | 92.50 | -1.28% | 820,877 |
| May 27, 2025 | 95.20 | 96.20 | 93.70 | 93.70 | 93.70 | -0.95% | 1,150,541 |
| May 26, 2025 | 93.80 | 95.00 | 93.80 | 94.60 | 94.60 | 0.32% | 558,946 |
| May 23, 2025 | 94.00 | 95.20 | 93.70 | 94.30 | 94.30 | 0.32% | 873,643 |