Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan · Delayed Price · Currency is TWD 78.40
+0.40 (0.51%)
Jul 30, 2026, 1:30 PM CST
Chong Hong Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 77.50 | 84.50 | 77.20 | 83.50 | 83.50 | 7.46% | 7,398,814 |
| Jun 9, 2026 | 76.80 | 78.50 | 76.80 | 77.70 | 77.70 | 1.17% | 1,453,036 |
| Jun 8, 2026 | 75.50 | 78.90 | 75.40 | 76.80 | 76.80 | -0.78% | 2,283,956 |
| Jun 5, 2026 | 76.40 | 78.40 | 75.30 | 77.40 | 77.40 | 4.31% | 4,073,265 |
| Jun 4, 2026 | 73.80 | 74.60 | 73.50 | 74.20 | 74.20 | 0.82% | 2,131,829 |
| Jun 3, 2026 | 73.90 | 74.00 | 72.70 | 73.60 | 73.60 | -0.14% | 2,112,279 |
| Jun 2, 2026 | 74.70 | 74.70 | 73.50 | 73.70 | 73.70 | -1.34% | 2,209,390 |
| Jun 1, 2026 | 74.30 | 74.80 | 73.70 | 74.70 | 74.70 | 0.81% | 1,101,614 |
| May 29, 2026 | 74.80 | 74.80 | 74.10 | 74.10 | 74.10 | -0.67% | 1,148,559 |
| May 28, 2026 | 75.00 | 75.50 | 74.50 | 74.60 | 74.60 | -0.67% | 746,301 |
| May 27, 2026 | 75.50 | 75.70 | 74.50 | 75.10 | 75.10 | - | 1,237,082 |
| May 26, 2026 | 74.90 | 75.20 | 74.50 | 75.10 | 75.10 | 0.13% | 730,942 |
| May 25, 2026 | 75.50 | 75.50 | 74.30 | 75.00 | 75.00 | -0.66% | 830,751 |
| May 22, 2026 | 75.60 | 75.60 | 75.00 | 75.50 | 75.50 | -0.40% | 679,783 |
| May 21, 2026 | 76.20 | 76.20 | 75.00 | 75.80 | 75.80 | 0.26% | 739,444 |
| May 20, 2026 | 76.10 | 76.30 | 75.00 | 75.60 | 75.60 | 0.13% | 741,009 |
| May 19, 2026 | 76.30 | 76.30 | 75.40 | 75.50 | 75.50 | -1.05% | 747,118 |