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 2,183.71 NT$ as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,108.45 NT$, while 1000 NT$ invested 1 year ago would be worth 865.33 NT$. This corresponds to total returns of 118.37%, 10.85%, -13.47%, respectively, with annualized returns of 8.12%, 2.08%, -13.47%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 65.5 | 65.3 | 65.3 | 65.7 | 64.5 | 797,188 |
| November 09, 2026 | 67.5 | 65.8 | 65.8 | 67.5 | 65.3 | 582,079 |
| November 06, 2026 | 64.9 | 65.5 | 65.5 | 66.3 | 63.5 | 1.94M |
| November 05, 2026 | 66.8 | 67 | 67 | 67.9 | 66.8 | 517,654 |
| November 04, 2026 | 67 | 66.8 | 66.8 | 67.6 | 65.6 | 1.13M |
| November 03, 2026 | 67.8 | 67 | 67 | 68.3 | 66.8 | 957,321 |
| November 02, 2026 | 67.6 | 68 | 68 | 68.6 | 67.5 | 332,134 |
| October 30, 2026 | 68.5 | 67.7 | 67.7 | 68.6 | 67.4 | 2.13M |
| October 29, 2026 | 68.5 | 68.6 | 68.6 | 68.8 | 67.9 | 969,398 |
| October 28, 2026 | 68.9 | 68.6 | 68.6 | 69 | 67.9 | 1.24M |
| October 27, 2026 | 70 | 68.5 | 68.5 | 70 | 68.5 | 1.77M |
| October 22, 2026 | 69.8 | 69.5 | 69.5 | 70 | 69.2 | 844,335 |
| October 21, 2026 | 70.3 | 69.7 | 69.7 | 70.4 | 69.6 | 731,441 |
| October 20, 2026 | 69.9 | 70.1 | 70.1 | 70.2 | 69.8 | 779,907 |
| October 19, 2026 | 70.3 | 70.2 | 70.2 | 70.5 | 69.9 | 619,321 |
| October 16, 2026 | 70.8 | 70.3 | 70.3 | 71.4 | 70.2 | 665,626 |
| October 15, 2026 | 70.1 | 70.8 | 70.8 | 70.9 | 70 | 729,719 |
| October 14, 2026 | 70.5 | 70.3 | 70.3 | 70.6 | 70 | 1.15M |
| October 13, 2026 | 71 | 70.5 | 70.5 | 71.4 | 70.4 | 1.1M |
| October 12, 2026 | 72 | 71.3 | 71.3 | 72.3 | 71.2 | 562,374 |
| October 08, 2026 | 71.4 | 72.2 | 72.2 | 72.5 | 71.2 | 537,694 |
| October 07, 2026 | 71 | 71.6 | 71.6 | 71.7 | 70.6 | 433,325 |
| October 06, 2026 | 71.8 | 71.1 | 71.1 | 71.8 | 70.6 | 1.29M |
| October 05, 2026 | 73 | 71.8 | 71.8 | 73 | 71.3 | 2.2M |
| October 02, 2026 | 73.3 | 73 | 73 | 73.3 | 72.8 | 757,538 |
| October 01, 2026 | 73.2 | 73.3 | 73.3 | 73.5 | 73 | 505,661 |
| September 30, 2026 | 73.3 | 73.1 | 73.1 | 73.8 | 73.1 | 710,161 |
| September 29, 2026 | 73.8 | 73.3 | 73.3 | 73.9 | 73.3 | 496,289 |
| September 24, 2026 | 74.3 | 73.9 | 73.9 | 74.3 | 73.8 | 265,854 |
| September 23, 2026 | 74.8 | 74.3 | 74.3 | 74.8 | 74.1 | 253,442 |
| September 22, 2026 | 75 | 74.4 | 74.4 | 75 | 74.1 | 500,820 |
| September 21, 2026 | 76.2 | 74.9 | 74.9 | 76.2 | 74.9 | 400,143 |
| September 18, 2026 | 78.1 | 76.4 | 76.4 | 78.4 | 75.7 | 1.63M |
| September 17, 2026 | 72.9 | 74.4 | 74.4 | 74.5 | 72.9 | 307,635 |
| September 16, 2026 | 73 | 72.9 | 72.9 | 73.2 | 72.8 | 541,655 |
| September 15, 2026 | 73.4 | 73.1 | 73.1 | 73.4 | 72.7 | 711,323 |
| September 11, 2026 | 74.2 | 74 | 74 | 74.5 | 73.6 | 1.06M |
| September 10, 2026 | 75.3 | 74.5 | 74.5 | 75.4 | 74.2 | 1.16M |
| September 09, 2026 | 75.5 | 75.8 | 75.8 | 75.9 | 75.5 | 284,069 |
| September 08, 2026 | 75.6 | 75.9 | 75.9 | 76 | 75.2 | 219,409 |
| September 07, 2026 | 77.2 | 75.6 | 75.6 | 77.2 | 75.3 | 641,334 |
| September 04, 2026 | 76.6 | 76.6 | 76.6 | 77.1 | 76.3 | 445,978 |
| September 03, 2026 | 76.3 | 76.6 | 76.6 | 77.1 | 75.8 | 657,967 |
| September 02, 2026 | 75.6 | 76.3 | 76.3 | 76.4 | 75.4 | 367,804 |
| September 01, 2026 | 75 | 75.9 | 75.9 | 76.1 | 75 | 670,988 |
| August 31, 2026 | 75.6 | 75.4 | 75.4 | 76.1 | 75 | 526,798 |
| August 28, 2026 | 76 | 75.3 | 75.3 | 76 | 74.9 | 1.12M |
| August 27, 2026 | 77 | 75.7 | 75.7 | 77 | 75.5 | 1.02M |
| August 26, 2026 | 75.3 | 76.9 | 76.9 | 77.2 | 75.3 | 1.25M |
| August 25, 2026 | 75.7 | 75.3 | 75.3 | 76.9 | 75 | 3.53M |
| August 24, 2026 | 80.5 | 80.2 | 80.2 | 80.8 | 79.8 | 2.6M |
| August 21, 2026 | 80.5 | 80.4 | 80.4 | 80.9 | 79.2 | 1.82M |
| August 20, 2026 | 79.6 | 80.9 | 80.9 | 81.7 | 79.2 | 1.15M |
| August 19, 2026 | 79 | 79.2 | 79.2 | 79.5 | 78.2 | 689,274 |
| August 18, 2026 | 78.7 | 78.8 | 78.8 | 79.1 | 78.4 | 410,828 |
| August 17, 2026 | 79.6 | 79.4 | 79.4 | 80 | 78.9 | 772,060 |
| August 14, 2026 | 78.4 | 79.3 | 79.3 | 79.4 | 78 | 571,474 |
| August 13, 2026 | 78.3 | 78.4 | 78.4 | 78.6 | 77.7 | 541,769 |
| August 12, 2026 | 77.8 | 78.3 | 78.3 | 78.4 | 77.6 | 625,451 |
| August 11, 2026 | 78.1 | 77.8 | 77.8 | 78.2 | 77.4 | 802,930 |
AD
