Chong Hong Construction Co., Ltd. (TPE:5534)
Taiwan
· Delayed Price · Currency is TWD 78.40
+0.70 (0.90%)
Apr 29, 2026, 1:30 PM CST
Chong Hong Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.10 | 78.10 | 76.90 | 77.70 | 77.70 | - | 678,329 |
| Apr 27, 2026 | 77.30 | 77.70 | 76.60 | 77.70 | 77.70 | 0.13% | 688,031 |
| Apr 24, 2026 | 77.10 | 77.60 | 76.60 | 77.60 | 77.60 | 0.52% | 646,304 |
| Apr 23, 2026 | 76.60 | 77.40 | 76.00 | 77.20 | 77.20 | 1.18% | 1,001,997 |
| Apr 22, 2026 | 77.90 | 77.90 | 76.10 | 76.30 | 76.30 | -1.42% | 1,471,664 |
| Apr 21, 2026 | 78.20 | 78.20 | 77.20 | 77.40 | 77.40 | -0.39% | 818,876 |
| Apr 20, 2026 | 79.50 | 79.50 | 77.70 | 77.70 | 77.70 | -1.65% | 1,000,229 |
| Apr 17, 2026 | 79.90 | 79.90 | 78.60 | 79.00 | 79.00 | -0.75% | 798,644 |
| Apr 16, 2026 | 81.80 | 82.30 | 79.50 | 79.60 | 79.60 | -2.69% | 1,287,607 |
| Apr 15, 2026 | 81.90 | 82.70 | 80.80 | 81.80 | 81.80 | 1.24% | 1,496,440 |
| Apr 14, 2026 | 83.00 | 83.10 | 80.70 | 80.80 | 80.80 | -2.53% | 1,211,766 |
| Apr 13, 2026 | 83.80 | 84.70 | 82.90 | 82.90 | 82.90 | -1.07% | 861,439 |
| Apr 10, 2026 | 84.00 | 85.20 | 83.20 | 83.80 | 83.80 | -0.36% | 1,555,228 |
| Apr 9, 2026 | 80.50 | 84.50 | 80.20 | 84.10 | 84.10 | 4.47% | 2,248,721 |
| Apr 8, 2026 | 80.00 | 81.50 | 79.80 | 80.50 | 80.50 | -0.37% | 953,346 |
| Apr 7, 2026 | 78.00 | 81.10 | 78.00 | 80.80 | 80.80 | 3.99% | 1,633,401 |
| Apr 2, 2026 | 79.00 | 79.00 | 77.40 | 77.70 | 77.70 | -1.27% | 553,613 |
| Apr 1, 2026 | 78.90 | 79.30 | 78.60 | 78.70 | 78.70 | 0.90% | 533,741 |
| Mar 31, 2026 | 78.10 | 79.90 | 77.50 | 78.00 | 78.00 | -0.64% | 941,400 |
| Mar 30, 2026 | 78.50 | 79.90 | 78.20 | 78.50 | 78.50 | -0.88% | 1,132,898 |
| Mar 27, 2026 | 76.50 | 79.60 | 76.50 | 79.20 | 79.20 | 2.86% | 1,897,878 |
| Mar 26, 2026 | 77.10 | 78.10 | 76.50 | 77.00 | 77.00 | -0.13% | 688,891 |
| Mar 25, 2026 | 75.40 | 77.20 | 75.30 | 77.10 | 77.10 | 1.85% | 2,078,617 |
| Mar 24, 2026 | 75.80 | 76.20 | 75.50 | 75.70 | 75.70 | -0.53% | 447,403 |
| Mar 23, 2026 | 75.60 | 76.20 | 75.20 | 76.10 | 76.10 | -1.17% | 547,442 |
| Mar 20, 2026 | 79.20 | 79.80 | 77.00 | 77.00 | 77.00 | 0.26% | 1,203,033 |
| Mar 19, 2026 | 77.40 | 77.80 | 76.70 | 76.80 | 76.80 | -1.54% | 671,828 |
| Mar 18, 2026 | 79.30 | 79.30 | 77.20 | 78.00 | 78.00 | -1.64% | 1,988,869 |
| Mar 17, 2026 | 77.80 | 79.50 | 77.60 | 79.30 | 79.30 | 5.31% | 1,710,510 |
| Mar 16, 2026 | 75.30 | 75.50 | 74.60 | 75.30 | 75.30 | - | 617,311 |
| Mar 13, 2026 | 75.10 | 75.80 | 74.60 | 75.30 | 75.30 | -0.13% | 721,462 |
| Mar 12, 2026 | 75.20 | 76.20 | 75.20 | 75.40 | 75.40 | -0.79% | 419,195 |
| Mar 11, 2026 | 74.60 | 76.10 | 74.60 | 76.00 | 76.00 | 1.88% | 543,695 |
| Mar 10, 2026 | 74.70 | 75.00 | 74.00 | 74.60 | 74.60 | 0.81% | 543,102 |
| Mar 9, 2026 | 73.50 | 74.00 | 73.00 | 74.00 | 74.00 | -1.60% | 1,159,881 |
| Mar 6, 2026 | 74.60 | 75.40 | 74.50 | 75.20 | 75.20 | 0.27% | 593,229 |
| Mar 5, 2026 | 75.40 | 75.40 | 74.70 | 75.00 | 75.00 | 1.08% | 434,896 |
| Mar 4, 2026 | 75.60 | 75.60 | 74.20 | 74.20 | 74.20 | -1.98% | 1,522,484 |
| Mar 3, 2026 | 76.50 | 76.60 | 75.60 | 75.70 | 75.70 | -1.05% | 594,264 |
| Mar 2, 2026 | 75.50 | 76.70 | 74.70 | 76.50 | 76.50 | 1.32% | 1,201,359 |
| Feb 26, 2026 | 77.70 | 78.40 | 75.50 | 75.50 | 75.50 | -1.18% | 1,879,379 |
| Feb 25, 2026 | 77.80 | 77.80 | 75.90 | 76.40 | 76.40 | -0.78% | 692,072 |
| Feb 24, 2026 | 77.60 | 78.30 | 76.70 | 77.00 | 77.00 | -0.52% | 740,958 |
| Feb 23, 2026 | 76.80 | 78.40 | 76.00 | 77.40 | 77.40 | 0.78% | 1,017,560 |
| Feb 11, 2026 | 77.40 | 77.40 | 76.40 | 76.80 | 76.80 | -0.78% | 771,330 |
| Feb 10, 2026 | 76.60 | 77.40 | 76.30 | 77.40 | 77.40 | 1.18% | 494,015 |
| Feb 9, 2026 | 76.90 | 77.40 | 76.20 | 76.50 | 76.50 | -1.03% | 910,729 |
| Feb 6, 2026 | 77.60 | 78.00 | 76.10 | 77.30 | 77.30 | -0.77% | 684,762 |
| Feb 5, 2026 | 78.90 | 79.00 | 77.40 | 77.90 | 77.90 | -2.26% | 896,065 |
| Feb 4, 2026 | 77.50 | 79.70 | 77.50 | 79.70 | 78.50 | 2.57% | 686,263 |
| Feb 3, 2026 | 77.30 | 78.10 | 77.10 | 77.70 | 76.53 | 0.26% | 372,738 |
| Feb 2, 2026 | 77.00 | 78.20 | 77.00 | 77.50 | 76.34 | - | 405,522 |
| Jan 30, 2026 | 78.50 | 78.50 | 77.20 | 77.50 | 76.34 | -0.51% | 632,694 |
| Jan 29, 2026 | 77.60 | 78.20 | 76.90 | 77.90 | 76.73 | 0.78% | 508,117 |
| Jan 28, 2026 | 78.50 | 79.10 | 76.80 | 77.30 | 76.14 | -1.53% | 1,225,675 |
| Jan 27, 2026 | 79.80 | 80.20 | 78.40 | 78.50 | 77.32 | -1.51% | 1,107,859 |
| Jan 26, 2026 | 80.60 | 80.60 | 79.50 | 79.70 | 78.50 | -0.37% | 537,547 |
| Jan 23, 2026 | 80.60 | 81.10 | 79.80 | 80.00 | 78.80 | -0.74% | 602,350 |
| Jan 22, 2026 | 81.00 | 81.20 | 79.80 | 80.60 | 79.39 | 0.75% | 483,868 |
| Jan 21, 2026 | 80.60 | 80.70 | 79.20 | 80.00 | 78.80 | -0.62% | 1,675,446 |
| Jan 20, 2026 | 80.40 | 81.30 | 80.40 | 80.50 | 79.29 | -0.37% | 349,405 |
| Jan 19, 2026 | 80.60 | 81.40 | 80.20 | 80.80 | 79.59 | - | 385,574 |
| Jan 16, 2026 | 82.90 | 82.90 | 80.30 | 80.80 | 79.59 | -2.88% | 1,373,314 |
| Jan 15, 2026 | 82.90 | 83.70 | 82.90 | 83.20 | 81.95 | 0.36% | 266,764 |
| Jan 14, 2026 | 83.00 | 83.60 | 82.80 | 82.90 | 81.66 | 0.12% | 368,382 |
| Jan 13, 2026 | 84.80 | 84.80 | 82.80 | 82.80 | 81.56 | -2.13% | 818,554 |
| Jan 12, 2026 | 86.10 | 86.50 | 84.50 | 84.60 | 83.33 | -1.63% | 740,679 |
| Jan 9, 2026 | 85.10 | 87.80 | 85.10 | 86.00 | 84.71 | 0.70% | 1,187,321 |
| Jan 8, 2026 | 84.10 | 85.70 | 84.10 | 85.40 | 84.12 | 0.83% | 537,467 |
| Jan 7, 2026 | 84.40 | 84.90 | 83.50 | 84.70 | 83.43 | 0.36% | 639,479 |
| Jan 6, 2026 | 85.00 | 85.50 | 83.60 | 84.40 | 83.13 | 0.12% | 660,528 |
| Jan 5, 2026 | 84.40 | 85.00 | 83.50 | 84.30 | 83.04 | 0.12% | 918,455 |
| Jan 2, 2026 | 85.10 | 85.80 | 84.00 | 84.20 | 82.94 | -1.64% | 867,357 |
| Dec 31, 2025 | 86.20 | 86.70 | 85.20 | 85.60 | 84.32 | -0.70% | 474,330 |
| Dec 30, 2025 | 85.70 | 86.30 | 85.30 | 86.20 | 84.91 | -0.23% | 494,291 |
| Dec 29, 2025 | 86.70 | 87.00 | 85.40 | 86.40 | 85.10 | -0.35% | 738,617 |
| Dec 26, 2025 | 87.80 | 87.80 | 86.00 | 86.70 | 85.40 | -0.34% | 857,527 |
| Dec 24, 2025 | 85.30 | 88.80 | 85.30 | 87.00 | 85.70 | 2.59% | 2,227,736 |
| Dec 23, 2025 | 83.00 | 85.00 | 82.80 | 84.80 | 83.53 | 1.68% | 956,338 |
| Dec 22, 2025 | 85.00 | 85.00 | 82.80 | 83.40 | 82.15 | -1.88% | 1,307,311 |
| Dec 19, 2025 | 84.10 | 85.90 | 82.30 | 85.00 | 83.73 | 1.67% | 2,289,859 |
| Dec 18, 2025 | 82.00 | 84.00 | 82.00 | 83.60 | 82.35 | 2.20% | 2,003,696 |
| Dec 17, 2025 | 80.20 | 82.90 | 80.20 | 81.80 | 80.57 | 2.00% | 1,471,926 |
| Dec 16, 2025 | 79.40 | 80.20 | 79.40 | 80.20 | 79.00 | 0.25% | 428,944 |
| Dec 15, 2025 | 79.90 | 81.40 | 79.30 | 80.00 | 78.80 | 0.13% | 572,631 |
| Dec 12, 2025 | 78.40 | 80.40 | 78.40 | 79.90 | 78.70 | 2.30% | 1,258,335 |
| Dec 11, 2025 | 77.20 | 78.10 | 77.20 | 78.10 | 76.93 | 1.17% | 480,608 |
| Dec 10, 2025 | 77.20 | 77.40 | 77.00 | 77.20 | 76.04 | 0.13% | 179,952 |
| Dec 9, 2025 | 77.80 | 77.90 | 77.00 | 77.10 | 75.94 | -0.90% | 288,550 |
| Dec 8, 2025 | 77.20 | 78.00 | 77.20 | 77.80 | 76.63 | 0.78% | 345,985 |
| Dec 5, 2025 | 76.90 | 77.30 | 76.50 | 77.20 | 76.04 | -0.26% | 210,416 |
| Dec 4, 2025 | 77.50 | 77.70 | 76.80 | 77.40 | 76.24 | -0.13% | 268,697 |
| Dec 3, 2025 | 77.00 | 77.60 | 76.80 | 77.50 | 76.34 | 0.78% | 297,271 |
| Dec 2, 2025 | 76.70 | 77.70 | 76.50 | 76.90 | 75.75 | 0.26% | 201,905 |
| Dec 1, 2025 | 77.70 | 78.00 | 76.70 | 76.70 | 75.55 | -1.29% | 379,866 |
| Nov 28, 2025 | 77.70 | 78.10 | 77.30 | 77.70 | 76.53 | - | 469,850 |
| Nov 27, 2025 | 75.90 | 77.70 | 75.90 | 77.70 | 76.53 | 1.44% | 663,742 |
| Nov 26, 2025 | 76.20 | 76.60 | 75.80 | 76.60 | 75.45 | 0.92% | 436,890 |
| Nov 25, 2025 | 77.30 | 77.30 | 75.90 | 75.90 | 74.76 | -1.30% | 232,297 |
| Nov 24, 2025 | 75.50 | 76.90 | 75.50 | 76.90 | 75.75 | 1.99% | 480,424 |