Chong Hong Construction Co., Ltd. (5534.TW) TAI
75.30
-0.1(-0.13%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
75.30
-0.1(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 75.1 | 75.3 | 75.3 | 75.8 | 74.6 | 721,462 |
| March 12, 2026 | 75.2 | 75.4 | 75.4 | 76.2 | 75.2 | 419,195 |
| March 11, 2026 | 74.6 | 76 | 76 | 76.1 | 74.6 | 542,459 |
| March 10, 2026 | 74.7 | 74.5 | 74.5 | 75 | 74.1 | 326,201 |
| March 09, 2026 | 73.5 | 74 | 74 | 74 | 73 | 1.16M |
| March 06, 2026 | 74.6 | 75.2 | 75.2 | 75.4 | 74.5 | 578,493 |
| March 05, 2026 | 75.4 | 75 | 75 | 75.4 | 74.7 | 434,896 |
| March 04, 2026 | 75.6 | 74.4 | 74.4 | 75.6 | 74.4 | 2,000 |
| March 03, 2026 | 76.5 | 75.7 | 75.7 | 76.6 | 75.6 | 573,889 |
| March 02, 2026 | 75.5 | 76.5 | 76.5 | 76.7 | 74.7 | 1.2M |
| February 26, 2026 | 77.7 | 75.5 | 75.5 | 78.4 | 75.5 | 1.88M |
| February 25, 2026 | 77.8 | 76.4 | 76.4 | 77.8 | 75.9 | 692,072 |
| February 24, 2026 | 77.6 | 77 | 77 | 78.3 | 76.7 | 740,958 |
| February 23, 2026 | 76.8 | 77.4 | 77.4 | 78.4 | 76 | 1.02M |
| February 11, 2026 | 77.4 | 76.8 | 0 | 77.4 | 76.4 | 771,330 |
| February 10, 2026 | 76.6 | 77.4 | 0 | 77.4 | 76.3 | 494,015 |
| February 09, 2026 | 76.9 | 76.5 | 0 | 77.4 | 76.2 | 910,729 |
| February 06, 2026 | 77.6 | 77.3 | 0 | 78 | 76.1 | 684,762 |
| February 05, 2026 | 78.9 | 77.9 | 0 | 79 | 77.4 | 896,065 |
| February 04, 2026 | 76.34 | 78.5 | 0 | 78.5 | 76.34 | 696,710 |
| February 03, 2026 | 76.14 | 76.53 | 0 | 76.93 | 75.94 | 378,412 |
| February 02, 2026 | 75.85 | 76.34 | 0 | 77.03 | 75.85 | 411,695 |
| January 30, 2026 | 77.32 | 76.34 | 0 | 77.32 | 76.04 | 642,325 |
| January 29, 2026 | 76.44 | 76.73 | 0 | 77.03 | 75.75 | 515,852 |
| January 28, 2026 | 77.32 | 76.14 | 0 | 77.91 | 75.65 | 1.24M |
| January 27, 2026 | 78.6 | 77.32 | 0 | 79 | 77.22 | 1.12M |
| January 26, 2026 | 79.39 | 78.5 | 0 | 79.39 | 78.31 | 545,730 |
| January 23, 2026 | 79.39 | 78.8 | 0 | 79.88 | 78.6 | 611,519 |
| January 22, 2026 | 79.79 | 79.39 | 0 | 79.98 | 78.6 | 491,234 |
| January 21, 2026 | 79.39 | 78.8 | 0 | 79.49 | 78.01 | 1.7M |
| January 20, 2026 | 79.19 | 79.29 | 0 | 80.08 | 79.19 | 354,724 |
| January 19, 2026 | 79.39 | 79.59 | 0 | 80.18 | 79 | 391,443 |
| January 16, 2026 | 81.66 | 79.59 | 0 | 81.66 | 79.1 | 1.39M |
| January 15, 2026 | 81.66 | 81.95 | 0 | 82.44 | 81.66 | 270,825 |
| January 14, 2026 | 81.76 | 81.66 | 0 | 82.35 | 81.56 | 373,989 |
| January 13, 2026 | 83.53 | 81.56 | 0 | 83.53 | 81.56 | 831,015 |
| January 12, 2026 | 84.81 | 83.33 | 0 | 85.2 | 83.23 | 751,954 |
| January 09, 2026 | 83.82 | 84.71 | 0 | 86.48 | 83.82 | 1.21M |
| January 08, 2026 | 84.1 | 85.4 | 0 | 85.7 | 84.1 | 537,467 |
| January 07, 2026 | 84.4 | 84.7 | 0 | 84.9 | 83.5 | 639,479 |
| January 06, 2026 | 85 | 84.4 | 0 | 85.5 | 83.6 | 660,528 |
| January 05, 2026 | 84.4 | 84.3 | 0 | 85 | 83.5 | 918,455 |
| January 02, 2026 | 85.1 | 84.2 | 0 | 85.8 | 84 | 867,357 |
| December 31, 2025 | 86.2 | 85.6 | 0 | 86.7 | 85.2 | 474,330 |
| December 30, 2025 | 85.7 | 86.2 | 0 | 86.3 | 85.3 | 494,291 |
| December 29, 2025 | 86.7 | 86.4 | 0 | 87 | 85.4 | 738,617 |
| December 26, 2025 | 87.8 | 86.7 | 0 | 87.8 | 86 | 857,527 |
| December 24, 2025 | 85.3 | 87 | 0 | 88.8 | 85.3 | 2.23M |
| December 23, 2025 | 83 | 84.8 | 0 | 85 | 82.8 | 956,338 |
| December 22, 2025 | 85 | 83.4 | 0 | 85 | 82.8 | 1.31M |
| December 19, 2025 | 84.1 | 85 | 0 | 85.9 | 82.3 | 2.29M |
| December 18, 2025 | 82 | 83.6 | 0 | 84 | 82 | 2M |
| December 17, 2025 | 80.2 | 81.8 | 0 | 82.9 | 80.2 | 1.47M |
| December 16, 2025 | 79.4 | 80.2 | 0 | 80.2 | 79.4 | 428,944 |
| December 15, 2025 | 79.9 | 80 | 0 | 81.4 | 79.3 | 572,631 |
| December 12, 2025 | 78.4 | 79.9 | 0 | 80.4 | 78.4 | 1.26M |
| December 11, 2025 | 77.2 | 78.1 | 0 | 78.1 | 77.2 | 480,608 |
| December 10, 2025 | 77.2 | 77.2 | 0 | 77.4 | 77 | 179,952 |
| December 09, 2025 | 77.8 | 77.1 | 0 | 77.9 | 77 | 288,550 |
| December 08, 2025 | 77.2 | 77.8 | 0 | 78 | 77.2 | 345,985 |