Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan · Delayed Price · Currency is TWD 72.20
+0.60 (0.84%)
Oct 8, 2026, 1:30 PM CST
Chong Hong Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 71.40 | 72.50 | 71.20 | 72.20 | 72.20 | 0.84% | 537,694 |
| Oct 7, 2026 | 71.00 | 71.70 | 70.60 | 71.60 | 71.60 | 0.70% | 435,913 |
| Oct 6, 2026 | 71.80 | 71.80 | 70.60 | 71.10 | 71.10 | -0.97% | 1,297,735 |
| Oct 5, 2026 | 73.00 | 73.00 | 71.30 | 71.80 | 71.80 | -1.64% | 2,198,452 |
| Oct 2, 2026 | 73.30 | 73.30 | 72.80 | 73.00 | 73.00 | -0.41% | 760,082 |
| Oct 1, 2026 | 73.20 | 73.50 | 73.00 | 73.30 | 73.30 | 0.27% | 505,887 |
| Sep 30, 2026 | 73.30 | 73.80 | 73.10 | 73.10 | 73.10 | -0.27% | 710,625 |
| Sep 29, 2026 | 73.80 | 73.90 | 73.30 | 73.30 | 73.30 | -0.81% | 500,299 |
| Sep 24, 2026 | 74.30 | 74.30 | 73.80 | 73.90 | 73.90 | -0.54% | 265,854 |
| Sep 23, 2026 | 74.80 | 74.80 | 74.10 | 74.30 | 74.30 | -0.13% | 253,442 |
| Sep 22, 2026 | 75.00 | 75.00 | 74.10 | 74.40 | 74.40 | -0.67% | 502,034 |
| Sep 21, 2026 | 76.20 | 76.20 | 74.90 | 74.90 | 74.90 | -1.96% | 400,272 |
| Sep 18, 2026 | 78.10 | 78.40 | 75.70 | 76.40 | 76.40 | 2.69% | 1,632,659 |
| Sep 17, 2026 | 72.90 | 74.50 | 72.90 | 74.40 | 74.40 | 2.06% | 308,430 |
| Sep 16, 2026 | 73.00 | 73.20 | 72.80 | 72.90 | 72.90 | -0.27% | 543,655 |
| Sep 15, 2026 | 73.40 | 73.40 | 72.70 | 73.10 | 73.10 | -0.68% | 712,436 |
| Sep 14, 2026 | 74.00 | 74.00 | 73.30 | 73.60 | 73.60 | -0.54% | 446,691 |
| 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 |