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 2,641.91 NT$ as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,272.57 NT$, while 1000 NT$ invested 1 year ago would be worth 925 NT$. This corresponds to total returns of 164.19%, 27.26%, -7.5%, respectively, with annualized returns of 10.2%, 4.94%, -7.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 79 | 78.3 | 78.3 | 79 | 77.9 | 324,494 |
| August 07, 2026 | 77.7 | 78.4 | 78.4 | 78.8 | 77.7 | 298,158 |
| August 06, 2026 | 77.3 | 77.8 | 77.8 | 77.9 | 77.3 | 319,938 |
| August 05, 2026 | 77.8 | 78.1 | 78.1 | 78.5 | 77.6 | 378,222 |
| August 04, 2026 | 76.8 | 77.5 | 77.5 | 77.7 | 76.7 | 689,866 |
| August 03, 2026 | 78.3 | 77.6 | 77.6 | 78.5 | 76.6 | 954,840 |
| July 31, 2026 | 78.6 | 77.6 | 77.6 | 80.1 | 77.6 | 1.01M |
| July 30, 2026 | 78.1 | 78.4 | 78.4 | 78.9 | 77.4 | 467,539 |
| July 29, 2026 | 78.3 | 78 | 78 | 78.5 | 76.3 | 1.21M |
| July 28, 2026 | 79 | 77.9 | 77.9 | 79.1 | 77.8 | 839,288 |
| July 27, 2026 | 80.2 | 79.3 | 79.3 | 80.2 | 79.2 | 244,218 |
| July 24, 2026 | 79.8 | 79.9 | 79.9 | 80.1 | 79 | 295,541 |
| July 23, 2026 | 79.8 | 79.7 | 79.7 | 80.1 | 78.9 | 437,241 |
| July 22, 2026 | 80.6 | 79.9 | 79.9 | 81.5 | 79.6 | 684,105 |
| July 21, 2026 | 80.6 | 80.9 | 80.9 | 81.7 | 80.5 | 434,681 |
| July 20, 2026 | 81.3 | 80.6 | 80.6 | 82 | 80.2 | 547,787 |
| July 17, 2026 | 81.7 | 81.2 | 81.2 | 82.6 | 80.9 | 1.17M |
| July 16, 2026 | 79.9 | 81.7 | 81.7 | 81.7 | 79.9 | 791,107 |
| July 15, 2026 | 79.1 | 80.2 | 80.2 | 80.2 | 79.1 | 504,905 |
| July 14, 2026 | 79 | 79.4 | 79.4 | 79.4 | 78.9 | 492,235 |
| July 13, 2026 | 79 | 79.4 | 79.4 | 79.4 | 78.5 | 369,349 |
| 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 |
AD
