Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan · Delayed Price · Currency is TWD 78.40
-0.20 (-0.25%)
May 8, 2026, 1:30 PM CST
Chong Hong Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 78.60 | 79.50 | 78.40 | 78.40 | 78.40 | -0.25% | 941,295 |
| May 7, 2026 | 77.40 | 80.00 | 77.30 | 78.60 | 78.60 | 1.16% | 1,120,549 |
| May 6, 2026 | 77.70 | 78.20 | 77.30 | 77.70 | 77.70 | 0.13% | 606,899 |
| May 5, 2026 | 77.80 | 78.50 | 77.30 | 77.60 | 77.60 | -0.26% | 706,315 |
| May 4, 2026 | 77.80 | 78.40 | 77.10 | 77.80 | 77.80 | - | 708,638 |
| Apr 30, 2026 | 78.50 | 78.60 | 77.80 | 77.80 | 77.80 | -0.77% | 534,623 |
| Apr 29, 2026 | 78.10 | 78.80 | 77.30 | 78.40 | 78.40 | 0.90% | 599,867 |
| Apr 28, 2026 | 78.10 | 78.10 | 76.90 | 77.70 | 77.70 | - | 678,329 |
| Apr 27, 2026 | 77.30 | 77.70 | 76.60 | 77.70 | 77.70 | 0.13% | 688,031 |
| Apr 24, 2026 | 77.10 | 77.60 | 76.60 | 77.60 | 77.60 | 0.52% | 646,304 |
| Apr 23, 2026 | 76.60 | 77.40 | 76.00 | 77.20 | 77.20 | 1.18% | 1,001,997 |
| Apr 22, 2026 | 77.90 | 77.90 | 76.10 | 76.30 | 76.30 | -1.42% | 1,471,664 |
| Apr 21, 2026 | 78.20 | 78.20 | 77.20 | 77.40 | 77.40 | -0.39% | 818,876 |
| Apr 20, 2026 | 79.50 | 79.50 | 77.70 | 77.70 | 77.70 | -1.65% | 1,000,229 |
| Apr 17, 2026 | 79.90 | 79.90 | 78.60 | 79.00 | 79.00 | -0.75% | 798,644 |
| Apr 16, 2026 | 81.80 | 82.30 | 79.50 | 79.60 | 79.60 | -2.69% | 1,287,607 |
| Apr 15, 2026 | 81.90 | 82.70 | 80.80 | 81.80 | 81.80 | 1.24% | 1,496,440 |
| Apr 14, 2026 | 83.00 | 83.10 | 80.70 | 80.80 | 80.80 | -2.53% | 1,211,766 |
| Apr 13, 2026 | 83.80 | 84.70 | 82.90 | 82.90 | 82.90 | -1.07% | 861,439 |
| Apr 10, 2026 | 84.00 | 85.20 | 83.20 | 83.80 | 83.80 | -0.36% | 1,555,228 |
| Apr 9, 2026 | 80.50 | 84.50 | 80.20 | 84.10 | 84.10 | 4.47% | 2,248,721 |
| Apr 8, 2026 | 80.00 | 81.50 | 79.80 | 80.50 | 80.50 | -0.37% | 953,346 |
| Apr 7, 2026 | 78.00 | 81.10 | 78.00 | 80.80 | 80.80 | 3.99% | 1,633,401 |
| Apr 2, 2026 | 79.00 | 79.00 | 77.40 | 77.70 | 77.70 | -1.27% | 553,613 |
| Apr 1, 2026 | 78.90 | 79.30 | 78.60 | 78.70 | 78.70 | 0.90% | 533,741 |
| Mar 31, 2026 | 78.10 | 79.90 | 77.50 | 78.00 | 78.00 | -0.64% | 941,400 |
| Mar 30, 2026 | 78.50 | 79.90 | 78.20 | 78.50 | 78.50 | -0.88% | 1,132,898 |
| Mar 27, 2026 | 76.50 | 79.60 | 76.50 | 79.20 | 79.20 | 2.86% | 1,897,878 |
| Mar 26, 2026 | 77.10 | 78.10 | 76.50 | 77.00 | 77.00 | -0.13% | 688,891 |
| Mar 25, 2026 | 75.40 | 77.20 | 75.30 | 77.10 | 77.10 | 1.85% | 2,078,617 |
| Mar 24, 2026 | 75.80 | 76.20 | 75.50 | 75.70 | 75.70 | -0.53% | 447,403 |
| Mar 23, 2026 | 75.60 | 76.20 | 75.20 | 76.10 | 76.10 | -1.17% | 547,442 |
| Mar 20, 2026 | 79.20 | 79.80 | 77.00 | 77.00 | 77.00 | 0.26% | 1,203,033 |
| Mar 19, 2026 | 77.40 | 77.80 | 76.70 | 76.80 | 76.80 | -1.54% | 671,828 |
| Mar 18, 2026 | 79.30 | 79.30 | 77.20 | 78.00 | 78.00 | -1.64% | 1,988,869 |
| Mar 17, 2026 | 77.80 | 79.50 | 77.60 | 79.30 | 79.30 | 5.31% | 1,710,510 |
| Mar 16, 2026 | 75.30 | 75.50 | 74.60 | 75.30 | 75.30 | - | 617,311 |
| Mar 13, 2026 | 75.10 | 75.80 | 74.60 | 75.30 | 75.30 | -0.13% | 721,462 |
| Mar 12, 2026 | 75.20 | 76.20 | 75.20 | 75.40 | 75.40 | -0.79% | 419,195 |
| Mar 11, 2026 | 74.60 | 76.10 | 74.60 | 76.00 | 76.00 | 1.88% | 543,695 |
| Mar 10, 2026 | 74.70 | 75.00 | 74.00 | 74.60 | 74.60 | 0.81% | 543,102 |
| Mar 9, 2026 | 73.50 | 74.00 | 73.00 | 74.00 | 74.00 | -1.60% | 1,159,881 |
| Mar 6, 2026 | 74.60 | 75.40 | 74.50 | 75.20 | 75.20 | 0.27% | 593,229 |
| Mar 5, 2026 | 75.40 | 75.40 | 74.70 | 75.00 | 75.00 | 1.08% | 434,896 |
| Mar 4, 2026 | 75.60 | 75.60 | 74.20 | 74.20 | 74.20 | -1.98% | 1,522,484 |
| Mar 3, 2026 | 76.50 | 76.60 | 75.60 | 75.70 | 75.70 | -1.05% | 594,264 |
| Mar 2, 2026 | 75.50 | 76.70 | 74.70 | 76.50 | 76.50 | 1.32% | 1,201,359 |
| Feb 26, 2026 | 77.70 | 78.40 | 75.50 | 75.50 | 75.50 | -1.18% | 1,879,379 |
| Feb 25, 2026 | 77.80 | 77.80 | 75.90 | 76.40 | 76.40 | -0.78% | 692,072 |
| Feb 24, 2026 | 77.60 | 78.30 | 76.70 | 77.00 | 77.00 | -0.52% | 740,958 |