Taiwan - Delayed Quote TWD
Chong Hong Construction Co., Ltd. (5534.TW)
86.90
+1.30
+(1.52%)
At close: 1:30:34 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 85.20 | 88.00 | 84.80 | 86.90 | 86.90 | 1,394,973 |
| Apr 28, 2025 | 84.70 | 85.60 | 84.50 | 85.60 | 85.60 | 921,141 |
| Apr 25, 2025 | 85.00 | 85.80 | 84.30 | 85.20 | 85.20 | 876,113 |
| Apr 24, 2025 | 84.00 | 84.60 | 83.50 | 84.20 | 84.20 | 965,100 |
| Apr 23, 2025 | 83.00 | 84.10 | 82.60 | 83.90 | 83.90 | 851,200 |
| Apr 22, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1,827,224 |
| Apr 21, 2025 | 85.50 | 85.90 | 82.70 | 84.40 | 84.40 | 1,532,086 |
| Apr 18, 2025 | 84.80 | 86.00 | 84.20 | 86.00 | 86.00 | 968,101 |
| Apr 17, 2025 | 83.10 | 85.10 | 82.70 | 84.70 | 84.70 | 715,325 |
| Apr 16, 2025 | 85.30 | 85.50 | 82.50 | 82.70 | 82.70 | 3,942,898 |
| Apr 15, 2025 | 84.20 | 85.90 | 83.80 | 85.80 | 85.80 | 1,403,266 |
| Apr 14, 2025 | 83.50 | 85.20 | 81.70 | 84.40 | 84.40 | 2,471,015 |
| Apr 11, 2025 | 81.40 | 84.20 | 79.00 | 82.80 | 82.80 | 3,219,604 |
| Apr 10, 2025 | 85.60 | 86.50 | 84.70 | 85.50 | 85.50 | 4,668,068 |
| Apr 9, 2025 | 87.00 | 87.00 | 78.70 | 78.70 | 78.70 | 4,384,225 |
| Apr 8, 2025 | 83.40 | 88.30 | 82.50 | 87.40 | 87.40 | 5,269,015 |
| Apr 7, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 615,380 |
| Apr 2, 2025 | 98.30 | 98.30 | 95.20 | 97.40 | 97.40 | 1,264,336 |
| Apr 1, 2025 | 99.30 | 101.50 | 96.60 | 98.50 | 98.50 | 2,551,474 |
| Mar 31, 2025 | 102.50 | 102.50 | 97.10 | 99.00 | 99.00 | 2,273,700 |
| Mar 28, 2025 | 106.00 | 107.00 | 102.00 | 103.50 | 103.50 | 1,927,052 |
| Mar 27, 2025 | 106.50 | 108.50 | 105.00 | 106.00 | 106.00 | 1,459,098 |
| Mar 26, 2025 | 107.00 | 108.50 | 106.00 | 108.00 | 108.00 | 1,425,934 |
| Mar 25, 2025 | 109.50 | 109.50 | 105.00 | 107.50 | 107.50 | 2,612,943 |
| Mar 24, 2025 | 108.00 | 111.50 | 106.50 | 109.50 | 109.50 | 6,072,967 |
| Mar 21, 2025 | 99.80 | 108.50 | 99.10 | 106.50 | 106.50 | 4,852,139 |
| Mar 20, 2025 | 97.40 | 99.50 | 97.10 | 99.40 | 99.40 | 1,515,609 |
| Mar 19, 2025 | 97.00 | 98.20 | 96.70 | 97.10 | 97.10 | 1,080,013 |
| Mar 18, 2025 | 96.10 | 97.00 | 95.60 | 97.00 | 97.00 | 734,631 |
| Mar 17, 2025 | 95.30 | 96.00 | 94.30 | 96.00 | 96.00 | 738,434 |
| Mar 14, 2025 | 93.70 | 95.60 | 93.00 | 95.20 | 95.20 | 691,232 |
| Mar 13, 2025 | 95.00 | 96.10 | 93.50 | 93.60 | 93.60 | 1,094,575 |
| Mar 12, 2025 | 94.10 | 95.30 | 93.90 | 95.00 | 95.00 | 586,510 |
| Mar 11, 2025 | 93.00 | 94.80 | 91.70 | 94.20 | 94.20 | 1,146,774 |
| Mar 10, 2025 | 93.70 | 94.80 | 93.70 | 93.80 | 93.80 | 558,607 |
| Mar 7, 2025 | 93.90 | 94.30 | 93.40 | 93.70 | 93.70 | 493,500 |
| Mar 6, 2025 | 95.30 | 95.30 | 93.80 | 93.90 | 93.90 | 432,300 |
| Mar 5, 2025 | 95.00 | 95.50 | 94.00 | 95.20 | 95.20 | 368,180 |
| Mar 4, 2025 | 94.70 | 95.10 | 93.30 | 95.00 | 95.00 | 529,032 |
| Mar 3, 2025 | 96.20 | 96.20 | 94.60 | 94.80 | 94.80 | 630,304 |
| Feb 27, 2025 | 96.90 | 97.30 | 95.80 | 96.20 | 96.20 | 813,974 |
| Feb 26, 2025 | 97.00 | 98.20 | 96.30 | 96.60 | 96.60 | 1,032,327 |
| Feb 25, 2025 | 97.10 | 97.60 | 96.10 | 97.00 | 97.00 | 570,050 |
| Feb 24, 2025 | 96.70 | 98.40 | 95.80 | 97.70 | 97.70 | 1,195,376 |
| Feb 21, 2025 | 96.10 | 98.60 | 95.30 | 96.20 | 96.20 | 1,902,203 |
| Feb 20, 2025 | 93.10 | 97.00 | 93.10 | 96.00 | 96.00 | 1,502,447 |
| Feb 19, 2025 | 94.00 | 94.00 | 92.50 | 93.30 | 93.30 | 1,659,085 |
| Feb 18, 2025 | 93.30 | 94.30 | 92.80 | 93.50 | 93.50 | 1,336,608 |
| Feb 17, 2025 | 90.70 | 93.70 | 89.70 | 93.10 | 93.10 | 1,873,829 |
| Feb 14, 2025 | 90.50 | 92.30 | 89.90 | 90.70 | 90.70 | 1,548,455 |
| Feb 13, 2025 | 89.20 | 90.30 | 88.90 | 90.30 | 90.30 | 772,060 |
| Feb 12, 2025 | 89.90 | 90.90 | 89.10 | 89.10 | 89.10 | 1,194,165 |
| Feb 11, 2025 | 89.00 | 90.20 | 88.10 | 89.80 | 89.80 | 1,429,164 |
| Feb 10, 2025 | 86.00 | 90.00 | 85.00 | 89.70 | 89.70 | 1,987,681 |
| Feb 7, 2025 | 89.50 | 89.50 | 85.40 | 85.80 | 85.80 | 2,074,000 |
| Feb 6, 2025 | 85.00 | 91.20 | 85.00 | 88.30 | 88.30 | 2,894,480 |
| Feb 5, 2025 | 83.20 | 85.50 | 83.20 | 85.00 | 85.00 | 875,005 |
| Feb 4, 2025 | 83.70 | 84.50 | 83.20 | 83.20 | 83.20 | 472,388 |
| Feb 3, 2025 | 83.80 | 85.00 | 83.40 | 83.70 | 83.70 | 527,891 |
| Jan 22, 2025 | 82.70 | 84.30 | 82.60 | 83.90 | 83.90 | 626,200 |
| Jan 21, 2025 | 81.20 | 82.00 | 81.10 | 81.70 | 81.70 | 225,487 |
| Jan 20, 2025 | 80.40 | 81.50 | 80.00 | 81.20 | 81.20 | 462,205 |
| Jan 17, 2025 | 81.00 | 81.50 | 80.40 | 80.40 | 80.40 | 417,210 |
| Jan 16, 2025 | 80.80 | 81.70 | 80.80 | 81.00 | 81.00 | 502,259 |
| Jan 15, 2025 | 81.60 | 81.90 | 79.90 | 80.30 | 80.30 | 1,421,583 |
| Jan 14, 2025 | 82.00 | 82.20 | 81.50 | 81.60 | 81.60 | 314,000 |
| Jan 13, 2025 | 82.10 | 82.10 | 80.50 | 81.30 | 81.30 | 776,056 |
| Jan 10, 2025 | 82.90 | 83.20 | 82.30 | 82.70 | 82.70 | 469,020 |
| Jan 9, 2025 | 85.00 | 85.20 | 82.60 | 83.20 | 83.20 | 600,160 |
| Jan 8, 2025 | 85.00 | 85.10 | 84.40 | 84.80 | 84.80 | 159,200 |
| Jan 7, 2025 | 85.20 | 85.60 | 84.30 | 84.40 | 84.40 | 484,005 |
| Jan 6, 2025 | 85.00 | 85.50 | 84.30 | 84.70 | 84.70 | 557,013 |
| Jan 3, 2025 | 86.50 | 86.70 | 85.00 | 85.00 | 85.00 | 393,150 |
| Jan 2, 2025 | 85.80 | 87.10 | 85.30 | 86.50 | 86.50 | 309,000 |
| Dec 31, 2024 | 86.80 | 86.80 | 84.80 | 85.90 | 85.90 | 616,500 |
| Dec 30, 2024 | 85.60 | 87.30 | 85.10 | 86.40 | 86.40 | 367,040 |
| Dec 27, 2024 | 86.90 | 86.90 | 85.30 | 85.30 | 85.30 | 454,207 |
| Dec 26, 2024 | 86.50 | 88.00 | 86.20 | 86.80 | 86.80 | 500,035 |
| Dec 25, 2024 | 86.20 | 86.80 | 85.70 | 86.50 | 86.50 | 301,649 |
| Dec 24, 2024 | 85.40 | 87.40 | 85.40 | 86.20 | 86.20 | 443,000 |
| Dec 23, 2024 | 85.10 | 86.20 | 84.80 | 85.40 | 85.40 | 560,461 |
| Dec 20, 2024 | 87.50 | 89.10 | 84.80 | 84.80 | 84.80 | 1,117,196 |
| Dec 19, 2024 | 84.90 | 87.50 | 84.40 | 86.60 | 86.60 | 757,102 |
| Dec 18, 2024 | 86.60 | 87.20 | 84.70 | 84.70 | 84.70 | 1,994,304 |
| Dec 17, 2024 | 88.10 | 88.10 | 86.60 | 87.00 | 87.00 | 844,234 |
| Dec 16, 2024 | 87.40 | 90.40 | 87.10 | 87.80 | 87.80 | 859,119 |
| Dec 13, 2024 | 88.40 | 88.90 | 86.80 | 86.80 | 86.80 | 908,340 |
| Dec 12, 2024 | 88.00 | 89.40 | 88.00 | 88.50 | 88.50 | 404,034 |
| Dec 11, 2024 | 88.10 | 88.80 | 87.80 | 87.80 | 87.80 | 382,100 |
| Dec 10, 2024 | 88.60 | 89.50 | 87.90 | 88.10 | 88.10 | 393,102 |
| Dec 9, 2024 | 91.10 | 91.10 | 88.30 | 88.30 | 88.30 | 1,244,095 |
| Dec 6, 2024 | 87.80 | 90.50 | 87.50 | 90.00 | 90.00 | 1,223,357 |
| Dec 5, 2024 | 87.80 | 88.30 | 86.80 | 87.60 | 87.60 | 1,076,023 |
| Dec 4, 2024 | 88.50 | 89.60 | 87.40 | 88.00 | 88.00 | 960,100 |
| Dec 3, 2024 | 88.00 | 88.50 | 87.20 | 87.90 | 87.90 | 541,000 |
| Dec 2, 2024 | 89.50 | 89.90 | 87.70 | 88.20 | 88.20 | 1,326,022 |
| Nov 29, 2024 | 86.90 | 90.80 | 85.40 | 89.50 | 89.50 | 1,681,182 |
| Nov 28, 2024 | 86.80 | 86.80 | 84.70 | 85.90 | 85.90 | 1,730,532 |
| Nov 27, 2024 | 90.40 | 90.50 | 86.70 | 86.80 | 86.80 | 1,666,144 |
| Nov 26, 2024 | 90.00 | 91.40 | 89.90 | 90.00 | 90.00 | 1,612,010 |
| Nov 25, 2024 | 91.50 | 92.70 | 90.80 | 91.50 | 91.50 | 2,323,033 |
| Nov 22, 2024 | 87.90 | 90.60 | 86.80 | 90.00 | 90.00 | 3,519,015 |
| Nov 21, 2024 | 84.90 | 87.30 | 84.40 | 87.30 | 87.30 | 3,109,282 |
| Nov 20, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 3,312,766 |
| Nov 19, 2024 | 81.80 | 84.90 | 81.50 | 84.90 | 84.90 | 3,099,029 |
| Nov 18, 2024 | 82.30 | 83.90 | 81.30 | 81.80 | 81.80 | 2,436,426 |
| Nov 15, 2024 | 81.00 | 83.50 | 80.20 | 81.60 | 81.60 | 2,209,013 |
| Nov 14, 2024 | 83.30 | 83.90 | 80.10 | 80.10 | 80.10 | 2,363,498 |
| Nov 13, 2024 | 84.40 | 84.40 | 83.20 | 83.20 | 83.20 | 1,343,046 |
| Nov 12, 2024 | 87.70 | 87.70 | 83.90 | 84.60 | 84.60 | 1,841,263 |
| Nov 11, 2024 | 87.50 | 88.20 | 86.50 | 87.80 | 87.80 | 981,059 |
| Nov 8, 2024 | 89.10 | 90.90 | 87.50 | 87.50 | 87.50 | 1,035,171 |
| Nov 7, 2024 | 88.00 | 89.40 | 88.00 | 88.90 | 88.90 | 640,413 |
| Nov 6, 2024 | 88.30 | 89.00 | 88.20 | 88.30 | 88.30 | 469,527 |
| Nov 5, 2024 | 89.00 | 90.00 | 87.70 | 87.90 | 87.90 | 887,370 |
| Nov 4, 2024 | 92.00 | 92.40 | 88.90 | 89.00 | 89.00 | 1,422,412 |
| Nov 1, 2024 | 86.60 | 91.90 | 86.00 | 91.20 | 91.20 | 2,061,000 |
| Oct 30, 2024 | 86.30 | 87.60 | 85.60 | 87.50 | 87.50 | 1,543,901 |
| Oct 29, 2024 | 87.60 | 88.00 | 85.60 | 86.10 | 86.10 | 1,703,190 |
| Oct 28, 2024 | 90.10 | 90.70 | 87.70 | 87.90 | 87.90 | 2,284,200 |
| Oct 25, 2024 | 90.60 | 91.10 | 87.50 | 89.90 | 89.90 | 2,563,462 |
| Oct 24, 2024 | 92.40 | 92.40 | 89.70 | 90.10 | 90.10 | 2,010,300 |
| Oct 23, 2024 | 95.00 | 95.00 | 92.00 | 92.30 | 92.30 | 1,352,300 |
| Oct 22, 2024 | 95.40 | 95.40 | 92.90 | 95.00 | 95.00 | 1,453,011 |
| Oct 21, 2024 | 95.80 | 95.80 | 93.90 | 95.00 | 95.00 | 1,732,042 |
| Oct 18, 2024 | 99.40 | 99.40 | 94.80 | 95.10 | 95.10 | 2,352,269 |
| Oct 17, 2024 | 99.70 | 100.00 | 98.40 | 98.60 | 98.60 | 552,083 |
| Oct 16, 2024 | 99.40 | 99.70 | 98.40 | 99.70 | 99.70 | 1,237,614 |
| Oct 15, 2024 | 98.80 | 99.90 | 98.00 | 99.40 | 99.40 | 1,050,041 |
| Oct 14, 2024 | 97.20 | 98.50 | 96.10 | 98.50 | 98.50 | 667,306 |
| Oct 11, 2024 | 96.50 | 98.50 | 96.40 | 97.20 | 97.20 | 963,467 |
| Oct 9, 2024 | 97.70 | 98.50 | 96.30 | 96.30 | 96.30 | 1,145,200 |
| Oct 8, 2024 | 99.90 | 99.90 | 97.50 | 97.50 | 97.50 | 941,300 |
| Oct 7, 2024 | 98.00 | 101.00 | 97.50 | 99.90 | 99.90 | 888,322 |
| Oct 4, 2024 | 99.50 | 99.50 | 96.80 | 97.10 | 97.10 | 921,005 |
| Oct 1, 2024 | 99.50 | 99.80 | 98.60 | 99.20 | 99.20 | 361,109 |
| Sep 30, 2024 | 98.60 | 101.00 | 98.40 | 99.00 | 99.00 | 1,067,304 |
| Sep 27, 2024 | 99.40 | 100.50 | 98.60 | 98.60 | 98.60 | 1,105,315 |
| Sep 26, 2024 | 99.30 | 100.00 | 98.80 | 99.20 | 99.20 | 749,182 |
| Sep 25, 2024 | 100.50 | 101.50 | 98.20 | 98.30 | 98.30 | 2,175,619 |
| Sep 24, 2024 | 99.00 | 102.00 | 98.30 | 99.00 | 99.00 | 1,966,425 |
| Sep 23, 2024 | 97.00 | 99.90 | 95.00 | 99.00 | 99.00 | 5,918,255 |
| Sep 20, 2024 | 104.00 | 104.00 | 98.60 | 99.00 | 99.00 | 6,053,639 |
| Sep 19, 2024 | 107.00 | 111.00 | 107.00 | 109.50 | 109.50 | 873,020 |
| Sep 18, 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 528,085 |
| Sep 16, 2024 | 104.00 | 108.50 | 104.00 | 106.00 | 106.00 | 1,197,255 |
| Sep 13, 2024 | 103.00 | 106.00 | 102.50 | 103.50 | 103.50 | 1,325,310 |
| Sep 12, 2024 | 105.50 | 106.50 | 102.50 | 103.00 | 103.00 | 2,233,151 |
| Sep 11, 2024 | 105.50 | 106.00 | 101.50 | 105.00 | 105.00 | 3,052,163 |
| Sep 10, 2024 | 109.50 | 110.50 | 106.00 | 106.00 | 106.00 | 1,308,251 |
| Sep 9, 2024 | 108.50 | 110.00 | 107.00 | 109.00 | 109.00 | 976,030 |
| Sep 6, 2024 | 112.00 | 112.50 | 110.00 | 110.00 | 110.00 | 960,036 |
| Sep 5, 2024 | 112.00 | 114.50 | 111.50 | 111.50 | 111.50 | 751,221 |
| Sep 4, 2024 | 111.50 | 115.00 | 109.00 | 111.00 | 111.00 | 2,078,500 |
| Sep 3, 2024 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | 1,134,251 |
| Sep 2, 2024 | 117.00 | 118.50 | 115.00 | 115.50 | 115.50 | 1,337,360 |
| Aug 30, 2024 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1,912,060 |
| Aug 29, 2024 | 113.50 | 115.00 | 113.00 | 113.00 | 113.00 | 1,080,710 |
| Aug 28, 2024 | 114.00 | 116.50 | 113.00 | 113.50 | 113.50 | 1,594,343 |
| Aug 27, 2024 | 113.00 | 115.00 | 112.50 | 113.50 | 113.50 | 1,068,011 |
| Aug 26, 2024 | 113.50 | 116.00 | 112.50 | 112.50 | 112.50 | 1,454,921 |
| Aug 23, 2024 | 115.00 | 117.00 | 111.00 | 113.50 | 113.50 | 2,697,274 |
| Aug 22, 2024 | 5.5 Dividend | |||||
| Aug 22, 2024 | 119.50 | 119.50 | 113.50 | 116.00 | 116.00 | 4,467,018 |
| Aug 21, 2024 | 127.00 | 127.00 | 120.50 | 126.00 | 120.50 | 3,113,912 |
| Aug 20, 2024 | 135.50 | 135.50 | 127.00 | 128.00 | 122.41 | 3,035,542 |
| Aug 19, 2024 | 130.50 | 135.00 | 126.50 | 133.50 | 127.67 | 3,063,562 |
| Aug 16, 2024 | 130.50 | 132.50 | 128.50 | 129.00 | 123.37 | 1,636,914 |
| Aug 15, 2024 | 131.50 | 133.00 | 128.00 | 129.00 | 123.37 | 1,407,202 |
| Aug 14, 2024 | 127.50 | 132.00 | 127.50 | 131.00 | 125.28 | 1,929,131 |
| Aug 13, 2024 | 129.50 | 130.50 | 125.50 | 126.50 | 120.98 | 1,236,194 |
| Aug 12, 2024 | 124.50 | 129.50 | 124.50 | 127.50 | 121.93 | 1,913,160 |
| Aug 9, 2024 | 123.00 | 126.50 | 123.00 | 124.50 | 119.07 | 2,079,114 |
| Aug 8, 2024 | 122.00 | 125.00 | 119.50 | 121.00 | 115.72 | 1,777,235 |
| Aug 7, 2024 | 115.00 | 129.00 | 115.00 | 126.00 | 120.50 | 3,846,435 |
| Aug 6, 2024 | 129.00 | 132.00 | 117.00 | 118.50 | 113.33 | 5,315,272 |
| Aug 5, 2024 | 128.00 | 129.00 | 121.50 | 129.00 | 123.37 | 6,012,600 |
| Aug 2, 2024 | 145.00 | 150.50 | 134.00 | 135.00 | 129.11 | 5,937,466 |
| Aug 1, 2024 | 136.50 | 148.50 | 134.00 | 147.50 | 141.06 | 5,569,390 |
| Jul 31, 2024 | 141.00 | 144.50 | 136.00 | 136.50 | 130.54 | 3,464,584 |
| Jul 30, 2024 | 141.00 | 142.00 | 135.50 | 141.00 | 134.85 | 4,928,003 |
| Jul 29, 2024 | 131.00 | 140.00 | 130.50 | 140.00 | 133.89 | 5,194,105 |
| Jul 26, 2024 | 127.50 | 130.50 | 126.00 | 130.00 | 124.33 | 1,480,041 |
| Jul 23, 2024 | 130.00 | 132.50 | 128.00 | 130.50 | 124.80 | 3,222,464 |
| Jul 22, 2024 | 132.50 | 132.50 | 125.00 | 129.50 | 123.85 | 3,898,577 |
| Jul 19, 2024 | 133.50 | 134.00 | 128.00 | 132.00 | 126.24 | 3,246,308 |
| Jul 18, 2024 | 130.00 | 134.50 | 129.00 | 133.50 | 127.67 | 3,518,897 |
| Jul 17, 2024 | 129.00 | 138.50 | 129.00 | 131.50 | 125.76 | 6,248,731 |
| Jul 16, 2024 | 125.00 | 129.50 | 124.50 | 127.50 | 121.93 | 3,547,655 |
| Jul 15, 2024 | 120.00 | 126.50 | 118.00 | 125.50 | 120.02 | 3,320,421 |
| Jul 12, 2024 | 119.50 | 120.50 | 117.50 | 119.50 | 114.28 | 1,860,697 |
| Jul 11, 2024 | 122.00 | 124.00 | 120.00 | 121.00 | 115.72 | 1,617,186 |
| Jul 10, 2024 | 115.00 | 121.50 | 115.00 | 121.00 | 115.72 | 2,033,491 |
| Jul 9, 2024 | 114.50 | 116.00 | 114.00 | 115.00 | 109.98 | 1,037,180 |
| Jul 8, 2024 | 116.00 | 116.50 | 112.00 | 115.00 | 109.98 | 1,276,449 |
| Jul 5, 2024 | 116.50 | 116.50 | 114.50 | 116.50 | 111.41 | 826,076 |
| Jul 4, 2024 | 115.00 | 117.50 | 114.00 | 116.00 | 110.94 | 1,573,252 |
| Jul 3, 2024 | 116.50 | 116.50 | 113.50 | 115.00 | 109.98 | 1,314,250 |
| Jul 2, 2024 | 114.00 | 116.00 | 112.00 | 116.00 | 110.94 | 1,853,347 |
| Jul 1, 2024 | 109.50 | 114.50 | 108.00 | 114.50 | 109.50 | 2,135,693 |
| Jun 28, 2024 | 112.00 | 113.00 | 109.50 | 109.50 | 104.72 | 2,109,834 |
| Jun 27, 2024 | 114.50 | 114.50 | 111.50 | 112.50 | 107.59 | 1,945,720 |
| Jun 26, 2024 | 116.00 | 117.00 | 114.00 | 115.00 | 109.98 | 1,214,202 |
| Jun 25, 2024 | 118.00 | 119.50 | 116.00 | 116.00 | 110.94 | 952,324 |
| Jun 24, 2024 | 116.50 | 119.50 | 116.50 | 118.00 | 112.85 | 940,085 |
| Jun 21, 2024 | 120.50 | 121.00 | 117.00 | 117.50 | 112.37 | 1,343,049 |
| Jun 20, 2024 | 118.50 | 121.00 | 117.50 | 120.50 | 115.24 | 1,100,879 |
| Jun 19, 2024 | 120.00 | 120.00 | 116.50 | 118.50 | 113.33 | 1,354,277 |
| Jun 18, 2024 | 118.50 | 120.00 | 117.50 | 119.50 | 114.28 | 512,311 |
| Jun 17, 2024 | 120.00 | 121.00 | 118.00 | 118.50 | 113.33 | 1,131,218 |
| Jun 14, 2024 | 117.00 | 120.50 | 116.50 | 119.50 | 114.28 | 1,710,205 |
| Jun 13, 2024 | 118.00 | 118.00 | 115.50 | 116.50 | 111.41 | 2,217,064 |
| Jun 12, 2024 | 120.50 | 120.50 | 115.50 | 118.50 | 113.33 | 2,293,238 |
| Jun 11, 2024 | 125.00 | 125.50 | 120.00 | 120.50 | 115.24 | 1,873,177 |
| Jun 7, 2024 | 123.50 | 128.00 | 123.00 | 125.00 | 119.54 | 1,860,522 |
| Jun 6, 2024 | 123.00 | 124.50 | 120.00 | 124.50 | 119.07 | 1,555,220 |
| Jun 5, 2024 | 125.50 | 127.00 | 123.00 | 123.50 | 118.11 | 1,404,484 |
| Jun 4, 2024 | 127.00 | 128.00 | 123.50 | 125.50 | 120.02 | 1,772,975 |
| Jun 3, 2024 | 122.50 | 127.50 | 120.00 | 127.50 | 121.93 | 2,865,114 |
| May 31, 2024 | 120.00 | 126.00 | 120.00 | 121.50 | 116.20 | 3,317,944 |
| May 30, 2024 | 117.00 | 121.00 | 116.50 | 120.00 | 114.76 | 2,694,230 |
| May 29, 2024 | 117.00 | 122.00 | 114.50 | 117.50 | 112.37 | 2,621,745 |
| May 28, 2024 | 115.00 | 118.00 | 115.00 | 116.50 | 111.41 | 1,337,280 |
| May 27, 2024 | 115.50 | 117.00 | 113.50 | 115.00 | 109.98 | 1,619,634 |
| May 24, 2024 | 113.50 | 116.00 | 113.00 | 114.50 | 109.50 | 2,408,582 |
| May 23, 2024 | 121.00 | 121.50 | 113.00 | 115.50 | 110.46 | 7,438,937 |
| May 22, 2024 | 130.00 | 131.00 | 123.00 | 123.50 | 118.11 | 4,882,183 |
| May 21, 2024 | 134.00 | 134.00 | 126.00 | 127.50 | 121.93 | 4,843,125 |
| May 20, 2024 | 132.00 | 137.00 | 130.00 | 135.00 | 129.11 | 8,728,383 |
| May 17, 2024 | 122.50 | 128.50 | 122.50 | 128.50 | 122.89 | 2,882,763 |
| May 16, 2024 | 122.00 | 127.00 | 122.00 | 123.50 | 118.11 | 2,996,856 |
| May 15, 2024 | 118.50 | 123.00 | 118.00 | 121.50 | 116.20 | 2,363,217 |
| May 14, 2024 | 125.00 | 125.50 | 119.00 | 119.50 | 114.28 | 4,828,145 |
| May 13, 2024 | 119.00 | 125.50 | 117.50 | 125.00 | 119.54 | 4,374,711 |
| May 10, 2024 | 121.00 | 123.00 | 116.50 | 117.50 | 112.37 | 4,986,714 |
| May 9, 2024 | 126.00 | 128.50 | 122.00 | 122.00 | 116.67 | 2,530,765 |
| May 8, 2024 | 130.50 | 131.00 | 124.00 | 126.00 | 120.50 | 4,349,058 |
| May 7, 2024 | 137.50 | 138.50 | 128.50 | 129.00 | 123.37 | 6,913,778 |
| May 6, 2024 | 138.00 | 141.00 | 133.00 | 138.00 | 131.98 | 9,594,910 |
| May 3, 2024 | 128.50 | 139.00 | 127.00 | 136.00 | 130.06 | 8,933,203 |
| May 2, 2024 | 129.00 | 133.00 | 127.50 | 129.00 | 123.37 | 3,940,318 |
| Apr 30, 2024 | 128.50 | 129.50 | 125.00 | 128.00 | 122.41 | 3,717,358 |
| Apr 29, 2024 | 131.00 | 136.50 | 128.00 | 129.50 | 123.85 | 5,296,188 |
Related Tickers
2548.TW Huaku Development Co., Ltd.
104.00
+0.97%
5522.TW Farglory Land Development Co., Ltd.
61.50
+0.16%
6177.TW Da-Li Development Co.,Ltd.
46.80
+1.19%
2542.TW Highwealth Construction Corp.
40.40
+0.62%
5508.TWO Yungshin Construction & Development Co.,Ltd.
124.00
+1.64%
1808.TW Run Long Construction Co., Ltd.
32.85
+2.98%
2539.TW Sakura Development Co.,Ltd
62.20
+0.97%
1436.TW Hua Yu Lien Development Co., Ltd
119.00
+0.42%
3056.TW Fu Hua Innovation Co., Ltd.
38.40
0.00%
2524.TW King's Town Construction Co., Ltd.
48.55
+2.00%