CHONG HONG DEVELOPMENT CO., LTD 5534
TWSE · Taiwan · Industrial Services
TWD 73.30+0.20 (+0.27%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 73.30 | +0.27% | TWD 73.20 | TWD 73.50 | TWD 73.00 | 490.23K |
| 2026-09-30 | TWD 73.10 | -0.27% | TWD 73.30 | TWD 73.80 | TWD 73.10 | 700.46K |
| 2026-09-29 | TWD 73.30 | -0.81% | TWD 73.80 | TWD 73.90 | TWD 73.30 | 491.01K |
| 2026-09-24 | TWD 73.90 | -0.54% | TWD 74.30 | TWD 74.30 | TWD 73.80 |
| 257.56K |
| 2026-09-23 | TWD 74.30 | -0.13% | TWD 74.80 | TWD 74.80 | TWD 74.10 | 248.82K |
| 2026-09-22 | TWD 74.40 | -0.67% | TWD 75.00 | TWD 75.00 | TWD 74.10 | 492.21K |
| 2026-09-21 | TWD 74.90 | -1.96% | TWD 76.20 | TWD 76.20 | TWD 74.90 | 389.13K |
| 2026-09-18 | TWD 76.40 | +2.69% | TWD 78.10 | TWD 78.40 | TWD 75.70 | 1.62M |
| 2026-09-17 | TWD 74.40 | +2.06% | TWD 72.90 | TWD 74.50 | TWD 72.90 | 303.80K |
| 2026-09-16 | TWD 72.90 | -0.27% | TWD 73.00 | TWD 73.20 | TWD 72.80 | 519.00K |
| 2026-09-15 | TWD 73.10 | -0.68% | TWD 73.40 | TWD 73.40 | TWD 72.70 | 692.11K |
| 2026-09-14 | TWD 73.60 | -0.54% | TWD 74.00 | TWD 74.00 | TWD 73.30 | 429.46K |
| 2026-09-11 | TWD 74.00 | -0.67% | TWD 74.20 | TWD 74.50 | TWD 73.60 | 1.05M |
| 2026-09-10 | TWD 74.50 | -1.72% | TWD 75.30 | TWD 75.40 | TWD 74.20 | 1.14M |
| 2026-09-09 | TWD 75.80 | -0.13% | TWD 75.50 | TWD 75.90 | TWD 75.50 | 277.53K |
| 2026-09-08 | TWD 75.90 | +0.40% | TWD 75.60 | TWD 76.00 | TWD 75.20 | 215.50K |
| 2026-09-07 | TWD 75.60 | -1.31% | TWD 77.20 | TWD 77.20 | TWD 75.30 | 630.43K |
| 2026-09-04 | TWD 76.60 | 0.00% | TWD 76.60 | TWD 77.10 | TWD 76.30 | 440.36K |
| 2026-09-03 | TWD 76.60 | +0.39% | TWD 76.30 | TWD 77.10 | TWD 75.80 | 649.02K |
| 2026-09-02 | TWD 76.30 | +0.53% | TWD 75.60 | TWD 76.40 | TWD 75.40 | 360.30K |
| 2026-09-01 | TWD 75.90 | +0.66% | TWD 75.00 | TWD 76.10 | TWD 75.00 | 662.79K |
| 2026-08-31 | TWD 75.40 | +0.13% | TWD 75.60 | TWD 76.10 | TWD 75.00 | 520.35K |
| 2026-08-28 | TWD 75.30 | -0.53% | TWD 76.00 | TWD 76.00 | TWD 74.90 | 1.10M |
| 2026-08-27 | TWD 75.70 | -1.56% | TWD 77.00 | TWD 77.00 | TWD 75.50 | 994.66K |
| 2026-08-26 | TWD 76.90 | +2.12% | TWD 75.30 | TWD 77.20 | TWD 75.30 | 1.24M |
| 2026-08-25 | TWD 75.30 | -6.11% | TWD 75.70 | TWD 76.90 | TWD 75.00 | 3.49M |
| 2026-08-24 | TWD 80.20 | -0.25% | TWD 80.50 | TWD 80.80 | TWD 79.80 | 2.59M |
| 2026-08-21 | TWD 80.40 | -0.62% | TWD 80.50 | TWD 80.90 | TWD 79.20 | 1.80M |
| 2026-08-20 | TWD 80.90 | +2.15% | TWD 79.60 | TWD 81.70 | TWD 79.20 | 1.13M |
| 2026-08-19 | TWD 79.20 | +0.51% | TWD 79.00 | TWD 79.50 | TWD 78.20 | 682.23K |
| 2026-08-18 | TWD 78.80 | -0.76% | TWD 78.70 | TWD 79.10 | TWD 78.40 | 402.19K |
| 2026-08-17 | TWD 79.40 | +0.13% | TWD 79.60 | TWD 80.00 | TWD 78.90 | 757.70K |
| 2026-08-14 | TWD 79.30 | +1.15% | TWD 78.40 | TWD 79.40 | TWD 78.00 | 563.10K |
| 2026-08-13 | TWD 78.40 | +0.13% | TWD 78.30 | TWD 78.60 | TWD 77.70 | 526.61K |
| 2026-08-12 | TWD 78.30 | +0.64% | TWD 77.80 | TWD 78.40 | TWD 77.60 | 620.19K |
| 2026-08-11 | TWD 77.80 | -0.64% | TWD 78.10 | TWD 78.20 | TWD 77.40 | 783.50K |
| 2026-08-10 | TWD 78.30 | -0.13% | TWD 79.00 | TWD 79.00 | TWD 77.90 | 314.00K |
| 2026-08-07 | TWD 78.40 | +0.77% | TWD 77.70 | TWD 78.80 | TWD 77.70 | 289.76K |
| 2026-08-06 | TWD 77.80 | -0.38% | TWD 77.30 | TWD 77.90 | TWD 77.30 | 315.04K |
| 2026-08-05 | TWD 78.10 | +0.77% | TWD 77.80 | TWD 78.50 | TWD 77.60 | 374.43K |
| 2026-08-04 | TWD 77.50 | -0.13% | TWD 76.80 | TWD 77.70 | TWD 76.70 | 682.30K |
| 2026-08-03 | TWD 77.60 | 0.00% | TWD 78.30 | TWD 78.50 | TWD 76.60 | 944.01K |
| 2026-07-31 | TWD 77.60 | -1.02% | TWD 78.60 | TWD 80.10 | TWD 77.60 | 1.00M |
| 2026-07-30 | TWD 78.40 | +0.51% | TWD 78.10 | TWD 78.90 | TWD 77.40 | 463.02K |
| 2026-07-29 | TWD 78.00 | +0.13% | TWD 78.30 | TWD 78.50 | TWD 76.30 | 1.19M |
| 2026-07-28 | TWD 77.90 | -1.77% | TWD 79.00 | TWD 79.10 | TWD 77.80 | 820.08K |
| 2026-07-27 | TWD 79.30 | -0.75% | TWD 80.20 | TWD 80.20 | TWD 79.20 | 254.00K |
| 2026-07-24 | TWD 79.90 | +0.25% | TWD 79.80 | TWD 80.10 | TWD 79.00 | 292.22K |
| 2026-07-23 | TWD 79.70 | -0.25% | TWD 79.80 | TWD 80.10 | TWD 78.90 | 429.29K |
| 2026-07-22 | TWD 79.90 | -1.24% | TWD 80.60 | TWD 81.50 | TWD 79.60 | 673.12K |
| 2026-07-21 | TWD 80.90 | +0.37% | TWD 80.60 | TWD 81.70 | TWD 80.50 | 428.05K |
| 2026-07-20 | TWD 80.60 | -0.74% | TWD 81.30 | TWD 82.00 | TWD 80.20 | 541.25K |
| 2026-07-17 | TWD 81.20 | -0.61% | TWD 81.70 | TWD 82.60 | TWD 80.90 | 1.15M |
| 2026-07-16 | TWD 81.70 | +1.87% | TWD 79.90 | TWD 81.70 | TWD 79.90 | 778.17K |
| 2026-07-15 | TWD 80.20 | +1.01% | TWD 79.10 | TWD 80.20 | TWD 79.10 | 492.20K |
| 2026-07-14 | TWD 79.40 | 0.00% | TWD 79.00 | TWD 79.40 | TWD 78.90 | 485.20K |
| 2026-07-13 | TWD 79.40 | +0.25% | TWD 79.00 | TWD 79.40 | TWD 78.50 | 371.84K |
| 2026-07-10 | TWD 79.20 | 0.00% | TWD 79.20 | TWD 79.20 | TWD 79.20 | 0 |
| 2026-07-09 | TWD 79.20 | 0.00% | TWD 79.30 | TWD 79.50 | TWD 78.60 | 195.36K |
| 2026-07-08 | TWD 79.20 | -0.13% | TWD 79.30 | TWD 79.70 | TWD 78.90 | 226.12K |
| 2026-07-07 | TWD 79.30 | -1.25% | TWD 80.00 | TWD 80.30 | TWD 78.00 | 912.05K |
| 2026-07-06 | TWD 80.30 | -0.25% | TWD 81.00 | TWD 81.20 | TWD 80.00 | 343.11K |
| 2026-07-03 | TWD 80.50 | +2.29% | TWD 78.70 | TWD 80.80 | TWD 78.70 | 1.12M |
| 2026-07-02 | TWD 78.70 | -0.38% | TWD 79.30 | TWD 79.30 | TWD 78.50 | 485.11K |
| 2026-07-01 | TWD 79.00 | +0.89% | TWD 78.80 | TWD 79.30 | TWD 77.90 | 512.36K |
| 2026-06-30 | TWD 78.30 | -0.25% | TWD 78.70 | TWD 78.70 | TWD 78.00 | 612.40K |
| 2026-06-29 | TWD 78.50 | -0.25% | TWD 79.00 | TWD 79.10 | TWD 78.40 | 451.00K |
| 2026-06-26 | TWD 78.70 | -0.13% | TWD 78.50 | TWD 79.10 | TWD 78.10 | 882.02K |
| 2026-06-25 | TWD 78.80 | -0.51% | TWD 79.00 | TWD 79.40 | TWD 78.20 | 765.15K |
| 2026-06-24 | TWD 79.20 | +0.38% | TWD 78.50 | TWD 79.90 | TWD 78.30 | 789.28K |
| 2026-06-23 | TWD 78.90 | 0.00% | TWD 79.50 | TWD 79.70 | TWD 78.70 | 934.26K |
| 2026-06-22 | TWD 78.90 | -5.17% | TWD 82.00 | TWD 82.00 | TWD 77.90 | 3.43M |
| 2026-06-18 | TWD 83.20 | -2.35% | TWD 85.80 | TWD 87.50 | TWD 82.60 | 2.46M |
| 2026-06-17 | TWD 85.20 | +3.52% | TWD 82.00 | TWD 85.40 | TWD 82.00 | 2.83M |
| 2026-06-16 | TWD 82.30 | -0.12% | TWD 82.40 | TWD 83.20 | TWD 82.20 | 801.50K |
| 2026-06-15 | TWD 82.40 | -1.20% | TWD 83.40 | TWD 83.50 | TWD 80.70 | 2.01M |
| 2026-06-12 | TWD 83.40 | +1.71% | TWD 83.00 | TWD 84.80 | TWD 82.50 | 3.02M |
| 2026-06-11 | TWD 82.00 | -1.80% | TWD 83.90 | TWD 84.80 | TWD 81.00 | 4.85M |
| 2026-06-10 | TWD 83.50 | +7.46% | TWD 77.50 | TWD 84.50 | TWD 77.20 | 7.31M |
| 2026-06-09 | TWD 77.70 | +1.17% | TWD 76.80 | TWD 78.50 | TWD 76.80 | 1.44M |
| 2026-06-08 | TWD 76.80 | -0.78% | TWD 75.50 | TWD 78.90 | TWD 75.40 | 2.25M |
| 2026-06-05 | TWD 77.40 | +4.31% | TWD 76.40 | TWD 78.40 | TWD 75.30 | 4.04M |
| 2026-06-04 | TWD 74.20 | +0.82% | TWD 73.80 | TWD 74.60 | TWD 73.50 | 2.11M |
| 2026-06-03 | TWD 73.60 | -0.14% | TWD 73.90 | TWD 74.00 | TWD 72.70 | 2.08M |
| 2026-06-02 | TWD 73.70 | -1.34% | TWD 74.70 | TWD 74.70 | TWD 73.50 | 2.17M |
| 2026-06-01 | TWD 74.70 | +0.81% | TWD 74.30 | TWD 74.80 | TWD 73.70 | 1.08M |
| 2026-05-29 | TWD 74.10 | -0.67% | TWD 74.80 | TWD 74.80 | TWD 74.10 | 1.13M |
| 2026-05-28 | TWD 74.60 | -0.67% | TWD 75.00 | TWD 75.50 | TWD 74.50 | 726.68K |
| 2026-05-27 | TWD 75.10 | 0.00% | TWD 75.50 | TWD 75.70 | TWD 74.50 | 1.22M |
| 2026-05-26 | TWD 75.10 | +0.13% | TWD 74.90 | TWD 75.20 | TWD 74.50 | 717.13K |