Chong Hong Construction Co., Ltd. (5534.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5534.TW Historical Return
If you invested 1000 NT$ in Chong Hong Construction Co., Ltd. (5534.TW) 10 years ago, it would be worth 2,515.92 NT$ as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,355.29 NT$, while 1000 NT$ invested 1 year ago would be worth 989.85 NT$. This corresponds to total returns of 151.59%, 35.53%, -1.01%, respectively, with annualized returns of 9.66%, 6.27%, -1.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5534.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2026 | 79.3 | 79.2 | 79.2 | 79.5 | 78.6 | 199,741 |
| July 08, 2026 | 79.3 | 79.2 | 79.2 | 79.7 | 78.9 | 229,617 |
| July 07, 2026 | 80 | 79.3 | 79.3 | 80.3 | 78 | 924,132 |
| July 06, 2026 | 81 | 80.3 | 80.3 | 81.2 | 80 | 350,577 |
| July 03, 2026 | 78.7 | 80.5 | 80.5 | 80.8 | 78.7 | 1.14M |
| July 02, 2026 | 79.3 | 78.7 | 78.7 | 79.3 | 78.5 | 492,726 |
| July 01, 2026 | 78.8 | 79 | 79 | 79.3 | 77.9 | 520,541 |
| June 30, 2026 | 78.7 | 78.3 | 78.3 | 78.7 | 78 | 618,815 |
| June 29, 2026 | 79 | 78.5 | 78.5 | 79.1 | 78.4 | 456,367 |
| June 26, 2026 | 78.5 | 78.7 | 78.7 | 79.1 | 78.1 | 891,986 |
| June 25, 2026 | 79 | 78.8 | 78.8 | 79.4 | 78.2 | 776,350 |
| June 24, 2026 | 78.5 | 79.2 | 79.2 | 79.9 | 78.3 | 797,041 |
| June 23, 2026 | 79.5 | 78.9 | 78.9 | 79.7 | 78.7 | 945,072 |
| June 22, 2026 | 82 | 78.9 | 78.9 | 82 | 77.9 | 3.49M |
| June 18, 2026 | 85.8 | 83.2 | 83.2 | 87.5 | 82.6 | 2.51M |
| June 17, 2026 | 82 | 85.2 | 85.2 | 85.4 | 82 | 2.87M |
| June 16, 2026 | 82.4 | 82.3 | 82.3 | 83.2 | 82.2 | 818,073 |
| June 15, 2026 | 83.4 | 82.4 | 82.4 | 83.5 | 80.7 | 2.04M |
| June 12, 2026 | 83 | 83.4 | 83.4 | 84.8 | 82.5 | 3.04M |
| June 11, 2026 | 83.9 | 82 | 82 | 84.8 | 81 | 4.89M |
| June 10, 2026 | 77.5 | 83.5 | 83.5 | 84.5 | 77.2 | 7.39M |
| June 09, 2026 | 76.8 | 77.7 | 77.7 | 78.5 | 76.8 | 1.45M |
| June 08, 2026 | 75.5 | 76.8 | 76.8 | 78.9 | 75.4 | 2.28M |
| June 05, 2026 | 76.4 | 77.4 | 77.4 | 78.4 | 75.3 | 4.07M |
| June 04, 2026 | 73.8 | 74.2 | 74.2 | 74.6 | 73.5 | 2.13M |
| June 03, 2026 | 73.9 | 73.6 | 73.6 | 74 | 72.7 | 2.11M |
| June 02, 2026 | 74.7 | 73.7 | 73.7 | 74.7 | 73.5 | 2.21M |
| June 01, 2026 | 74.3 | 74.7 | 74.7 | 74.8 | 73.7 | 1.1M |
| May 29, 2026 | 74.8 | 74.1 | 74.1 | 74.8 | 74.1 | 1.15M |
| May 28, 2026 | 75 | 74.6 | 74.6 | 75.5 | 74.5 | 744,618 |
| May 27, 2026 | 75.5 | 75.1 | 75.1 | 75.7 | 74.5 | 1.23M |
| May 26, 2026 | 74.9 | 75.1 | 75.1 | 75.2 | 74.5 | 728,815 |
| May 25, 2026 | 75.5 | 75 | 75 | 75.5 | 74.3 | 827,403 |
| May 22, 2026 | 75.6 | 75.5 | 75.5 | 75.6 | 75 | 677,605 |
| May 21, 2026 | 76.2 | 75.8 | 75.8 | 76.2 | 75 | 736,262 |
| May 20, 2026 | 76.1 | 75.6 | 75.6 | 76.3 | 75 | 740,966 |
| May 19, 2026 | 76.3 | 75.5 | 75.5 | 76.3 | 75.4 | 745,818 |
| May 18, 2026 | 76 | 76.3 | 76.3 | 76.3 | 75.6 | 682,256 |
| May 15, 2026 | 77.3 | 76.3 | 76.3 | 77.3 | 75.6 | 906,528 |
| May 14, 2026 | 77 | 76.6 | 76.6 | 77.2 | 75.3 | 1.61M |
| May 13, 2026 | 78.8 | 77.1 | 77.1 | 79.1 | 77 | 1.02M |
| May 12, 2026 | 80.1 | 79.2 | 79.2 | 80.1 | 78.8 | 716,152 |
| May 11, 2026 | 78.4 | 79.4 | 79.4 | 79.8 | 77.8 | 715,849 |
| May 08, 2026 | 78.6 | 78.4 | 78.4 | 79.5 | 78.4 | 942,557 |
| May 07, 2026 | 77.4 | 78.6 | 78.6 | 80 | 77.3 | 1.12M |
| May 06, 2026 | 77.7 | 77.7 | 77.7 | 78.2 | 77.3 | 607,777 |
| May 05, 2026 | 77.8 | 77.6 | 77.6 | 78.5 | 77.3 | 703,914 |
| May 04, 2026 | 77.8 | 77.8 | 77.8 | 78.4 | 77.1 | 693,435 |
| April 30, 2026 | 78.5 | 77.8 | 77.8 | 78.6 | 77.8 | 533,893 |
| April 29, 2026 | 78.1 | 78.4 | 78.4 | 78.8 | 77.3 | 599,305 |
| April 28, 2026 | 78.1 | 77.7 | 77.7 | 78.1 | 76.9 | 659,296 |
| April 27, 2026 | 77.3 | 77.7 | 77.7 | 77.7 | 76.6 | 688,031 |
| April 24, 2026 | 77.1 | 77.6 | 77.6 | 77.6 | 76.6 | 644,151 |
| April 23, 2026 | 76.6 | 77.2 | 77.2 | 77.4 | 76 | 1M |
| April 22, 2026 | 77.9 | 76.3 | 76.3 | 77.9 | 76.1 | 1.47M |
| April 21, 2026 | 78.2 | 77.4 | 77.4 | 78.2 | 77.2 | 818,175 |
| April 20, 2026 | 79.5 | 77.7 | 77.7 | 79.5 | 77.7 | 1M |
| April 17, 2026 | 79.9 | 79 | 79 | 79.9 | 78.6 | 798,464 |
| April 16, 2026 | 81.8 | 79.6 | 79.6 | 82.3 | 79.5 | 1.22M |
| April 15, 2026 | 81.9 | 81.8 | 81.8 | 82.7 | 80.8 | 1.49M |
AD
