Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan · Delayed Price · Currency is TWD 74.00
-0.50 (-0.67%)
Sep 11, 2026, 1:30 PM CST
Chong Hong Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 74.20 | 74.50 | 73.60 | 74.00 | 74.00 | -0.67% | 1,059,667 |
| Sep 10, 2026 | 75.30 | 75.40 | 74.20 | 74.50 | 74.50 | -1.72% | 1,165,414 |
| Sep 9, 2026 | 75.50 | 75.90 | 75.50 | 75.80 | 75.80 | -0.13% | 284,599 |
| Sep 8, 2026 | 75.60 | 76.00 | 75.20 | 75.90 | 75.90 | 0.40% | 219,409 |
| Sep 7, 2026 | 77.20 | 77.20 | 75.30 | 75.60 | 75.60 | -1.31% | 641,764 |
| Sep 4, 2026 | 76.60 | 77.10 | 76.30 | 76.60 | 76.60 | - | 449,333 |
| Sep 3, 2026 | 76.30 | 77.10 | 75.80 | 76.60 | 76.60 | 0.39% | 657,989 |
| Sep 2, 2026 | 75.60 | 76.40 | 75.40 | 76.30 | 76.30 | 0.53% | 368,104 |
| Sep 1, 2026 | 75.00 | 76.10 | 75.00 | 75.90 | 75.90 | 0.66% | 671,781 |
| Aug 31, 2026 | 75.60 | 76.10 | 75.00 | 75.40 | 75.40 | 0.13% | 527,149 |
| Aug 28, 2026 | 76.00 | 76.00 | 74.90 | 75.30 | 75.30 | -0.53% | 1,117,394 |
| Aug 27, 2026 | 77.00 | 77.00 | 75.50 | 75.70 | 75.70 | -1.56% | 1,018,004 |
| Aug 26, 2026 | 75.30 | 77.20 | 75.30 | 76.90 | 76.90 | 2.12% | 1,250,078 |
| Aug 25, 2026 | 75.70 | 76.90 | 75.00 | 75.30 | 75.30 | 0.25% | 3,530,728 |
| Aug 24, 2026 | 80.50 | 80.80 | 79.80 | 80.20 | 75.11 | -0.25% | 2,612,624 |
| Aug 21, 2026 | 80.50 | 80.90 | 79.20 | 80.40 | 75.30 | -0.62% | 1,817,862 |
| Aug 20, 2026 | 79.60 | 81.70 | 79.20 | 80.90 | 75.77 | 2.15% | 1,154,626 |
| Aug 19, 2026 | 79.00 | 79.50 | 78.20 | 79.20 | 74.17 | 0.51% | 690,504 |
| Aug 18, 2026 | 78.70 | 79.10 | 78.40 | 78.80 | 73.80 | -0.76% | 412,021 |
| Aug 17, 2026 | 79.60 | 80.00 | 78.90 | 79.40 | 74.36 | 0.13% | 772,060 |
| Aug 14, 2026 | 78.40 | 79.40 | 78.00 | 79.30 | 74.27 | 1.15% | 571,574 |
| Aug 13, 2026 | 78.30 | 78.60 | 77.70 | 78.40 | 73.42 | 0.13% | 543,374 |
| Aug 12, 2026 | 77.80 | 78.40 | 77.60 | 78.30 | 73.33 | 0.64% | 628,639 |
| Aug 11, 2026 | 78.10 | 78.20 | 77.40 | 77.80 | 72.86 | -0.64% | 804,428 |
| Aug 10, 2026 | 79.00 | 79.00 | 77.90 | 78.30 | 73.33 | -0.13% | 324,494 |
| Aug 7, 2026 | 77.70 | 78.80 | 77.70 | 78.40 | 73.42 | 0.77% | 298,914 |
| Aug 6, 2026 | 77.30 | 77.90 | 77.30 | 77.80 | 72.86 | -0.38% | 322,976 |
| Aug 5, 2026 | 77.80 | 78.50 | 77.60 | 78.10 | 73.14 | 0.77% | 378,649 |
| Aug 4, 2026 | 76.80 | 77.70 | 76.70 | 77.50 | 72.58 | -0.13% | 690,166 |
| Aug 3, 2026 | 78.30 | 78.50 | 76.60 | 77.60 | 72.68 | - | 956,850 |
| Jul 31, 2026 | 78.60 | 80.10 | 77.60 | 77.60 | 72.68 | -1.02% | 1,013,534 |
| Jul 30, 2026 | 78.10 | 78.90 | 77.40 | 78.40 | 73.42 | 0.51% | 468,560 |
| Jul 29, 2026 | 78.30 | 78.50 | 76.30 | 78.00 | 73.05 | 0.13% | 1,207,847 |
| Jul 28, 2026 | 79.00 | 79.10 | 77.80 | 77.90 | 72.96 | -1.77% | 839,368 |
| Jul 27, 2026 | 80.20 | 80.20 | 79.20 | 79.30 | 74.27 | -0.75% | 257,218 |
| Jul 24, 2026 | 79.80 | 80.10 | 79.00 | 79.90 | 74.83 | 0.25% | 297,764 |
| Jul 23, 2026 | 79.80 | 80.10 | 78.90 | 79.70 | 74.64 | -0.25% | 437,531 |
| Jul 22, 2026 | 80.60 | 81.50 | 79.60 | 79.90 | 74.83 | -1.24% | 685,223 |
| Jul 21, 2026 | 80.60 | 81.70 | 80.50 | 80.90 | 75.77 | 0.37% | 434,732 |
| Jul 20, 2026 | 81.30 | 82.00 | 80.20 | 80.60 | 75.49 | -0.74% | 548,037 |
| Jul 17, 2026 | 81.70 | 82.60 | 80.90 | 81.20 | 76.05 | -0.61% | 1,169,886 |
| Jul 16, 2026 | 79.90 | 81.70 | 79.90 | 81.70 | 76.52 | 1.87% | 795,275 |
| Jul 15, 2026 | 79.10 | 80.20 | 79.10 | 80.20 | 75.11 | 1.01% | 507,105 |
| Jul 14, 2026 | 79.00 | 79.40 | 78.90 | 79.40 | 74.36 | - | 493,435 |
| Jul 13, 2026 | 79.00 | 79.40 | 78.50 | 79.40 | 74.36 | 0.25% | 379,190 |
| Jul 9, 2026 | 79.30 | 79.50 | 78.60 | 79.20 | 74.17 | - | 200,098 |
| Jul 8, 2026 | 79.30 | 79.70 | 78.90 | 79.20 | 74.17 | -0.13% | 229,734 |
| Jul 7, 2026 | 80.00 | 80.30 | 78.00 | 79.30 | 74.27 | -1.25% | 924,182 |
| Jul 6, 2026 | 81.00 | 81.20 | 80.00 | 80.30 | 75.20 | -0.25% | 350,686 |
| Jul 3, 2026 | 78.70 | 80.80 | 78.70 | 80.50 | 75.39 | 2.29% | 1,136,279 |