Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan
· Delayed Price · Currency is TWD 77.20
-0.20 (-0.26%)
At close: Dec 5, 2025
Chong Hong Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.90 | 77.30 | 76.50 | 77.20 | 77.20 | -0.26% | 210,416 |
| Dec 4, 2025 | 77.50 | 77.70 | 76.80 | 77.40 | 77.40 | -0.13% | 268,697 |
| Dec 3, 2025 | 77.00 | 77.60 | 76.80 | 77.50 | 77.50 | 0.78% | 297,271 |
| Dec 2, 2025 | 76.70 | 77.70 | 76.50 | 76.90 | 76.90 | 0.26% | 201,905 |
| Dec 1, 2025 | 77.70 | 78.00 | 76.70 | 76.70 | 76.70 | -1.29% | 379,866 |
| Nov 28, 2025 | 77.70 | 78.10 | 77.30 | 77.70 | 77.70 | - | 469,850 |
| Nov 27, 2025 | 75.90 | 77.70 | 75.90 | 77.70 | 77.70 | 1.44% | 663,742 |
| Nov 26, 2025 | 76.20 | 76.60 | 75.80 | 76.60 | 76.60 | 0.92% | 436,890 |
| Nov 25, 2025 | 77.30 | 77.30 | 75.90 | 75.90 | 75.90 | -1.30% | 232,297 |
| Nov 24, 2025 | 75.50 | 76.90 | 75.50 | 76.90 | 76.90 | 1.99% | 480,424 |
| Nov 21, 2025 | 74.50 | 76.20 | 74.50 | 75.40 | 75.40 | 0.13% | 387,988 |
| Nov 20, 2025 | 74.20 | 75.40 | 74.20 | 75.30 | 75.30 | 2.17% | 606,249 |
| Nov 19, 2025 | 74.50 | 74.60 | 73.30 | 73.70 | 73.70 | -0.41% | 537,694 |
| Nov 18, 2025 | 74.70 | 75.00 | 73.60 | 74.00 | 74.00 | -1.33% | 780,963 |
| Nov 17, 2025 | 75.60 | 75.60 | 74.10 | 75.00 | 75.00 | -0.66% | 343,338 |
| Nov 14, 2025 | 75.00 | 76.20 | 74.00 | 75.50 | 75.50 | 0.80% | 500,281 |
| Nov 13, 2025 | 75.50 | 75.50 | 74.90 | 74.90 | 74.90 | - | 286,688 |
| Nov 12, 2025 | 75.00 | 75.40 | 74.60 | 74.90 | 74.90 | -0.13% | 648,504 |
| Nov 11, 2025 | 76.50 | 77.00 | 74.60 | 75.00 | 75.00 | -1.83% | 1,339,869 |
| Nov 10, 2025 | 77.90 | 77.90 | 75.90 | 76.40 | 76.40 | -0.65% | 736,497 |
| Nov 7, 2025 | 77.30 | 77.30 | 76.70 | 76.90 | 76.90 | -0.65% | 353,992 |
| Nov 6, 2025 | 78.20 | 78.20 | 76.50 | 77.40 | 77.40 | 0.26% | 155,585 |
| Nov 5, 2025 | 77.20 | 78.00 | 76.70 | 77.20 | 77.20 | -0.26% | 318,223 |
| Nov 4, 2025 | 77.70 | 78.40 | 77.30 | 77.40 | 77.40 | -0.39% | 311,308 |
| Nov 3, 2025 | 78.80 | 78.80 | 77.60 | 77.70 | 77.70 | -1.27% | 544,379 |
| Oct 31, 2025 | 79.90 | 80.10 | 78.70 | 78.70 | 78.70 | -1.13% | 437,464 |
| Oct 30, 2025 | 79.30 | 80.50 | 79.30 | 79.60 | 79.60 | 0.89% | 471,274 |
| Oct 29, 2025 | 78.90 | 79.40 | 78.30 | 78.90 | 78.90 | - | 600,139 |
| Oct 28, 2025 | 79.80 | 79.80 | 78.80 | 78.90 | 78.90 | -0.63% | 362,733 |
| Oct 27, 2025 | 79.50 | 79.80 | 78.50 | 79.40 | 79.40 | 0.51% | 506,470 |
| Oct 23, 2025 | 79.00 | 79.40 | 78.70 | 79.00 | 79.00 | 0.89% | 318,311 |
| Oct 22, 2025 | 77.90 | 78.50 | 77.80 | 78.30 | 78.30 | 0.64% | 294,661 |
| Oct 21, 2025 | 77.50 | 78.30 | 77.40 | 77.80 | 77.80 | 0.91% | 315,962 |
| Oct 20, 2025 | 77.40 | 77.60 | 76.60 | 77.10 | 77.10 | -1.03% | 548,663 |
| Oct 17, 2025 | 77.30 | 78.50 | 77.30 | 77.90 | 77.90 | 0.39% | 488,459 |
| Oct 16, 2025 | 77.00 | 78.00 | 77.00 | 77.60 | 77.60 | 0.65% | 476,645 |
| Oct 15, 2025 | 78.00 | 78.10 | 77.10 | 77.10 | 77.10 | -0.64% | 902,787 |
| Oct 14, 2025 | 77.50 | 79.00 | 77.20 | 77.60 | 77.60 | 0.39% | 795,508 |
| Oct 13, 2025 | 76.60 | 77.70 | 75.40 | 77.30 | 77.30 | 0.91% | 643,128 |
| Oct 9, 2025 | 76.50 | 76.80 | 75.00 | 76.60 | 76.60 | 0.26% | 592,817 |
| Oct 8, 2025 | 76.50 | 76.70 | 76.00 | 76.40 | 76.40 | 0.13% | 467,730 |
| Oct 7, 2025 | 76.00 | 76.50 | 75.50 | 76.30 | 76.30 | 0.39% | 618,161 |
| Oct 3, 2025 | 76.20 | 76.60 | 75.90 | 76.00 | 76.00 | -0.26% | 637,644 |
| Oct 2, 2025 | 76.20 | 76.90 | 75.90 | 76.20 | 76.20 | - | 410,072 |
| Oct 1, 2025 | 76.70 | 76.90 | 75.80 | 76.20 | 76.20 | -0.13% | 485,199 |
| Sep 30, 2025 | 76.20 | 76.60 | 75.70 | 76.30 | 76.30 | 0.39% | 721,127 |
| Sep 26, 2025 | 76.70 | 76.70 | 75.70 | 76.00 | 76.00 | -0.91% | 916,629 |
| Sep 25, 2025 | 77.10 | 78.00 | 76.50 | 76.70 | 76.70 | -0.52% | 896,054 |
| Sep 24, 2025 | 78.10 | 78.30 | 76.90 | 77.10 | 77.10 | -0.39% | 491,196 |
| Sep 23, 2025 | 77.80 | 77.80 | 76.80 | 77.40 | 77.40 | -0.39% | 677,121 |
| Sep 22, 2025 | 79.00 | 79.50 | 77.70 | 77.70 | 77.70 | -1.65% | 1,469,312 |
| Sep 19, 2025 | 80.50 | 80.60 | 78.70 | 79.00 | 79.00 | -2.95% | 1,802,411 |
| Sep 18, 2025 | 82.50 | 83.70 | 81.20 | 81.40 | 81.40 | -0.85% | 984,210 |
| Sep 17, 2025 | 82.60 | 82.70 | 81.50 | 82.10 | 82.10 | -0.24% | 515,312 |
| Sep 16, 2025 | 80.80 | 84.40 | 80.70 | 82.30 | 82.30 | 1.86% | 1,143,089 |
| Sep 15, 2025 | 81.80 | 82.00 | 80.30 | 80.80 | 80.80 | -1.22% | 618,745 |
| Sep 12, 2025 | 80.00 | 82.00 | 80.00 | 81.80 | 81.80 | 2.25% | 694,076 |
| Sep 11, 2025 | 80.20 | 80.80 | 79.50 | 80.00 | 80.00 | -0.74% | 1,260,336 |
| Sep 10, 2025 | 81.70 | 81.70 | 80.40 | 80.60 | 80.60 | -0.98% | 942,560 |
| Sep 9, 2025 | 82.00 | 82.60 | 80.50 | 81.40 | 81.40 | -0.49% | 1,190,238 |
| Sep 8, 2025 | 84.40 | 84.50 | 81.30 | 81.80 | 81.80 | -3.76% | 2,017,084 |
| Sep 5, 2025 | 85.00 | 88.00 | 82.90 | 85.00 | 85.00 | 1.19% | 10,796,130 |
| Sep 4, 2025 | 76.70 | 84.00 | 76.70 | 84.00 | 84.00 | 9.95% | 5,527,610 |
| Sep 3, 2025 | 75.30 | 76.40 | 75.20 | 76.40 | 76.40 | 1.46% | 557,477 |
| Sep 2, 2025 | 75.20 | 75.50 | 74.40 | 75.30 | 75.30 | 0.27% | 743,442 |
| Sep 1, 2025 | 75.60 | 75.90 | 74.40 | 75.10 | 75.10 | -0.66% | 1,100,525 |
| Aug 29, 2025 | 77.00 | 77.00 | 75.10 | 75.60 | 75.60 | -0.79% | 1,085,156 |
| Aug 28, 2025 | 75.10 | 76.20 | 74.60 | 76.20 | 76.20 | -4.75% | 2,712,526 |
| Aug 27, 2025 | 80.20 | 80.70 | 79.90 | 80.00 | 74.50 | -0.25% | 1,857,810 |
| Aug 26, 2025 | 80.50 | 80.50 | 79.70 | 80.20 | 74.69 | -0.25% | 1,916,171 |
| Aug 25, 2025 | 81.40 | 81.80 | 80.40 | 80.40 | 74.87 | -0.62% | 1,978,205 |
| Aug 22, 2025 | 82.70 | 82.70 | 80.70 | 80.90 | 75.34 | -1.10% | 1,241,341 |
| Aug 21, 2025 | 80.30 | 82.20 | 80.30 | 81.80 | 76.18 | 2.00% | 934,576 |
| Aug 20, 2025 | 81.10 | 81.60 | 80.00 | 80.20 | 74.69 | -1.23% | 4,073,385 |
| Aug 19, 2025 | 82.40 | 82.80 | 81.10 | 81.20 | 75.62 | -1.81% | 2,047,710 |
| Aug 18, 2025 | 83.70 | 84.30 | 82.60 | 82.70 | 77.01 | -0.96% | 1,142,816 |
| Aug 15, 2025 | 85.30 | 85.30 | 83.50 | 83.50 | 77.76 | -1.30% | 1,000,935 |
| Aug 14, 2025 | 84.30 | 85.50 | 84.20 | 84.60 | 78.78 | 0.59% | 896,338 |
| Aug 13, 2025 | 83.30 | 85.40 | 83.30 | 84.10 | 78.32 | 0.96% | 647,032 |
| Aug 12, 2025 | 83.50 | 83.80 | 83.30 | 83.30 | 77.57 | -0.24% | 333,693 |
| Aug 11, 2025 | 84.50 | 84.50 | 83.30 | 83.50 | 77.76 | -0.95% | 529,706 |
| Aug 8, 2025 | 83.70 | 84.70 | 83.70 | 84.30 | 78.50 | 0.36% | 267,074 |
| Aug 7, 2025 | 84.30 | 84.50 | 83.80 | 84.00 | 78.23 | -0.12% | 335,434 |
| Aug 6, 2025 | 83.20 | 85.70 | 83.20 | 84.10 | 78.32 | 0.72% | 668,948 |
| Aug 5, 2025 | 83.30 | 83.90 | 83.10 | 83.50 | 77.76 | -0.12% | 222,555 |
| Aug 4, 2025 | 81.80 | 83.60 | 81.70 | 83.60 | 77.85 | 1.83% | 312,414 |
| Aug 1, 2025 | 81.10 | 82.40 | 80.80 | 82.10 | 76.46 | 0.24% | 305,651 |
| Jul 31, 2025 | 82.30 | 82.30 | 81.50 | 81.90 | 76.27 | -0.61% | 415,745 |
| Jul 30, 2025 | 82.70 | 82.70 | 81.90 | 82.40 | 76.74 | 0.37% | 245,335 |
| Jul 29, 2025 | 82.80 | 82.80 | 81.30 | 82.10 | 76.46 | -0.85% | 880,199 |
| Jul 28, 2025 | 83.40 | 83.50 | 82.80 | 82.80 | 77.11 | -0.24% | 423,313 |
| Jul 25, 2025 | 83.20 | 83.50 | 82.90 | 83.00 | 77.29 | -0.72% | 338,656 |
| Jul 24, 2025 | 83.50 | 84.10 | 83.10 | 83.60 | 77.85 | 0.24% | 211,730 |
| Jul 23, 2025 | 82.30 | 83.70 | 82.20 | 83.40 | 77.67 | 1.58% | 715,607 |
| Jul 22, 2025 | 83.00 | 83.00 | 81.80 | 82.10 | 76.46 | -0.61% | 891,251 |
| Jul 21, 2025 | 83.90 | 84.20 | 82.60 | 82.60 | 76.92 | -1.55% | 1,121,241 |
| Jul 18, 2025 | 85.00 | 85.40 | 83.30 | 83.90 | 78.13 | -0.36% | 849,305 |
| Jul 17, 2025 | 83.50 | 84.90 | 83.50 | 84.20 | 78.41 | 0.48% | 863,239 |
| Jul 16, 2025 | 85.00 | 85.40 | 83.60 | 83.80 | 78.04 | -1.76% | 1,136,790 |
| Jul 15, 2025 | 86.50 | 86.50 | 84.70 | 85.30 | 79.44 | -0.47% | 699,821 |