Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan · Delayed Price · Currency is TWD 80.40
-0.50 (-0.62%)
Aug 21, 2026, 1:30 PM CST
Chong Hong Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 80.50 | 80.90 | 79.20 | 80.40 | 80.40 | -0.62% | 1,817,862 |
| Aug 20, 2026 | 79.60 | 81.70 | 79.20 | 80.90 | 80.90 | 2.15% | 1,152,879 |
| Aug 19, 2026 | 79.00 | 79.50 | 78.20 | 79.20 | 79.20 | 0.51% | 689,274 |
| Aug 18, 2026 | 78.70 | 79.10 | 78.40 | 78.80 | 78.80 | -0.76% | 412,021 |
| Aug 17, 2026 | 79.60 | 80.00 | 78.90 | 79.40 | 79.40 | 0.13% | 772,060 |
| Aug 14, 2026 | 78.40 | 79.40 | 78.00 | 79.30 | 79.30 | 1.15% | 571,474 |
| Aug 13, 2026 | 78.30 | 78.60 | 77.70 | 78.40 | 78.40 | 0.13% | 541,769 |
| Aug 12, 2026 | 77.80 | 78.40 | 77.60 | 78.30 | 78.30 | 0.64% | 628,639 |
| Aug 11, 2026 | 78.10 | 78.20 | 77.40 | 77.80 | 77.80 | -0.64% | 804,428 |
| Aug 10, 2026 | 79.00 | 79.00 | 77.90 | 78.30 | 78.30 | -0.13% | 324,494 |
| Aug 7, 2026 | 77.70 | 78.80 | 77.70 | 78.40 | 78.40 | 0.77% | 298,158 |
| Aug 6, 2026 | 77.30 | 77.90 | 77.30 | 77.80 | 77.80 | -0.38% | 322,976 |
| Aug 5, 2026 | 77.80 | 78.50 | 77.60 | 78.10 | 78.10 | 0.77% | 378,649 |
| Aug 4, 2026 | 76.80 | 77.70 | 76.70 | 77.50 | 77.50 | -0.13% | 690,166 |
| Aug 3, 2026 | 78.30 | 78.50 | 76.60 | 77.60 | 77.60 | - | 956,850 |
| Jul 31, 2026 | 78.60 | 80.10 | 77.60 | 77.60 | 77.60 | -1.02% | 1,013,534 |
| Jul 30, 2026 | 78.10 | 78.90 | 77.40 | 78.40 | 78.40 | 0.51% | 468,560 |
| Jul 29, 2026 | 78.30 | 78.50 | 76.30 | 78.00 | 78.00 | 0.13% | 1,207,847 |
| Jul 28, 2026 | 79.00 | 79.10 | 77.80 | 77.90 | 77.90 | -1.77% | 839,368 |
| Jul 27, 2026 | 80.20 | 80.20 | 79.20 | 79.30 | 79.30 | -0.75% | 257,218 |
| Jul 24, 2026 | 79.80 | 80.10 | 79.00 | 79.90 | 79.90 | 0.25% | 297,764 |
| Jul 23, 2026 | 79.80 | 80.10 | 78.90 | 79.70 | 79.70 | -0.25% | 437,241 |
| Jul 22, 2026 | 80.60 | 81.50 | 79.60 | 79.90 | 79.90 | -1.24% | 684,105 |
| Jul 21, 2026 | 80.60 | 81.70 | 80.50 | 80.90 | 80.90 | 0.37% | 434,732 |
| Jul 20, 2026 | 81.30 | 82.00 | 80.20 | 80.60 | 80.60 | -0.74% | 548,037 |
| Jul 17, 2026 | 81.70 | 82.60 | 80.90 | 81.20 | 81.20 | -0.61% | 1,169,171 |
| Jul 16, 2026 | 79.90 | 81.70 | 79.90 | 81.70 | 81.70 | 1.87% | 795,275 |
| Jul 15, 2026 | 79.10 | 80.20 | 79.10 | 80.20 | 80.20 | 1.01% | 507,105 |
| Jul 14, 2026 | 79.00 | 79.40 | 78.90 | 79.40 | 79.40 | - | 493,435 |
| Jul 13, 2026 | 79.00 | 79.40 | 78.50 | 79.40 | 79.40 | 0.25% | 379,190 |
| Jul 9, 2026 | 79.30 | 79.50 | 78.60 | 79.20 | 79.20 | - | 200,098 |
| Jul 8, 2026 | 79.30 | 79.70 | 78.90 | 79.20 | 79.20 | -0.13% | 229,734 |
| Jul 7, 2026 | 80.00 | 80.30 | 78.00 | 79.30 | 79.30 | -1.25% | 924,182 |
| Jul 6, 2026 | 81.00 | 81.20 | 80.00 | 80.30 | 80.30 | -0.25% | 350,686 |
| Jul 3, 2026 | 78.70 | 80.80 | 78.70 | 80.50 | 80.50 | 2.29% | 1,136,279 |
| Jul 2, 2026 | 79.30 | 79.30 | 78.50 | 78.70 | 78.70 | -0.38% | 492,831 |
| Jul 1, 2026 | 78.80 | 79.30 | 77.90 | 79.00 | 79.00 | 0.89% | 520,900 |
| Jun 30, 2026 | 78.70 | 78.70 | 78.00 | 78.30 | 78.30 | -0.25% | 619,215 |
| Jun 29, 2026 | 79.00 | 79.10 | 78.40 | 78.50 | 78.50 | -0.25% | 457,367 |
| Jun 26, 2026 | 78.50 | 79.10 | 78.10 | 78.70 | 78.70 | -0.13% | 891,986 |
| Jun 25, 2026 | 79.00 | 79.40 | 78.20 | 78.80 | 78.80 | -0.51% | 776,500 |
| Jun 24, 2026 | 78.50 | 79.90 | 78.30 | 79.20 | 79.20 | 0.38% | 798,321 |
| Jun 23, 2026 | 79.50 | 79.70 | 78.70 | 78.90 | 78.90 | - | 947,327 |
| Jun 22, 2026 | 82.00 | 82.00 | 77.90 | 78.90 | 78.90 | -5.17% | 3,495,257 |
| Jun 18, 2026 | 85.80 | 87.50 | 82.60 | 83.20 | 83.20 | -2.35% | 2,506,069 |
| Jun 17, 2026 | 82.00 | 85.40 | 82.00 | 85.20 | 85.20 | 3.52% | 2,880,870 |
| Jun 16, 2026 | 82.40 | 83.20 | 82.20 | 82.30 | 82.30 | -0.12% | 818,570 |
| Jun 15, 2026 | 83.40 | 83.50 | 80.70 | 82.40 | 82.40 | -1.20% | 2,037,694 |
| Jun 12, 2026 | 83.00 | 84.80 | 82.50 | 83.40 | 83.40 | 1.71% | 3,054,351 |
| Jun 11, 2026 | 83.90 | 84.80 | 81.00 | 82.00 | 82.00 | -1.80% | 4,890,123 |