TWSE · 5534 · stock

Chong Hong Construction Co., Ltd. (5534) stock price history

Every TWSE trading session of Chong Hong Construction Co., Ltd. from May 24, 2004 to Sep 24, 2026: 5,503 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5534 data, free keyYear by year table

5534 adjusted close, 2004 to 2026

5534Chong Hong Construction Co., Ltd.
NT$73.90+2.3% over one year
2010201520202025
NT$123.29
All time high, 2024
NT$83.19
52 week high, NT$68.11 low
5,503
Daily sessions since 2004

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

5534 key facts

  • Chong Hong Construction Co., Ltd. (5534) closed at NT$73.90 on Sep 24, 2026 on TWSE.
  • 5534's all time high close is NT$123.29, set on Aug 1, 2024; its all time low close is NT$2.62 on Jun 21, 2004.
  • 5534's 52 week range is NT$68.11 to NT$83.19.
  • 5534 returned +2.3% over the year to Sep 24, 2026 and +34.6% over five years.
  • Over ten years 5534 returned +177%, +10.7% a year compounded.
  • 5534's deepest drawdown was -81.8% from Apr 17, 2008 to Oct 29, 2008.
  • DataCedar holds 5,503 daily sessions of 5534 history from May 24, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5534 price chart, 2004 to 2026

5534 adjusted close, May 24, 2004 to Sep 24, 2026NT$2.62NT$9.15NT$31.95NT$111.5920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5534 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.6%
3 months-0.4%
6 months+4.2%
Year to date-8.5%
1 year+2.3%
3 years+20.8%
5 years+34.6%
10 years+177.5%
Since May 24, 2004+2,474%
Compound annual growth, 22.3 years+15.7%

5534 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$123.29 on Aug 1, 2024
All time low close
NT$2.62 on Jun 21, 2004
52 week high
NT$83.19 on Dec 24, 2025
52 week low
NT$68.11 on Jun 3, 2026
Deepest drawdown
-81.8% from Apr 17, 2008 to Oct 29, 2008, recovered Nov 5, 2010
Best single session
+16.8% on Sep 16, 2005
Worst single session
-11.0% on Oct 26, 2006
Volatility, 1 year annualised
21.6%
Sessions closing higher, 1 year
42%
Growth of 1 since 2004
25.7×
Best calendar year
2006, +207%
Worst calendar year
2008, -44%

5534 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 24, 2004; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$79.73NT$82.26NT$68.11NT$73.90-7.8%173.2M178
2025NT$74.94NT$97.39NT$68.67NT$80.20+6.9%269.3M242
2024NT$65.36NT$125.80NT$62.69NT$75.03+14.6%504.6M242
2023NT$56.87NT$66.03NT$56.71NT$65.45+14.3%90.2M239
2022NT$53.55NT$59.20NT$50.76NT$57.26+6.9%57.5M246
2021NT$55.11NT$59.03NT$51.12NT$53.55-2.7%92M243
2020NT$52.31NT$58.85NT$39.49NT$55.04+5.6%163.4M245
2019NT$46.10NT$54.38NT$45.57NT$52.12+14.2%143.7M241
2018NT$42.50NT$54.63NT$39.78NT$45.63+8.5%273.7M245
2017NT$32.07NT$43.87NT$31.52NT$42.06+31.3%256M243
2016NT$22.95NT$33.33NT$19.41NT$32.02+39.5%217.1M244
2015NT$28.78NT$30.63NT$16.89NT$22.95-19.4%144.9M246
2014NT$33.67NT$34.81NT$25.67NT$28.48-15.7%245.6M248
2013NT$28.89NT$44.53NT$28.86NT$33.78+17.3%478.9M244
2012NT$15.45NT$29.10NT$15.00NT$28.79+85.7%556.4M248
2011NT$23.55NT$28.11NT$13.56NT$15.51-33.5%543.8M247
2010NT$17.38NT$25.34NT$13.90NT$23.32+36.2%692.2M250
2009NT$6.29NT$20.90NT$5.26NT$17.12+172.0%4.1B249
2008NT$11.24NT$23.23NT$4.05NT$6.29-44.2%17.1B251
2007NT$15.34NT$16.10NT$9.84NT$11.28-27.2%3.4B244
2006NT$4.77NT$18.02NT$4.74NT$15.50+207.3%1.5B248
2005NT$4.73NT$5.26NT$3.59NT$5.04+6.7%297.9B260
2004NT$2.90NT$4.87NT$2.57NT$4.73n/a557.6B160

5534 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$73.90-2.0%
August 2026NT$75.40+3.7%
July 2026NT$72.70-0.9%
June 2026NT$73.36+5.7%
May 2026NT$69.42-4.8%
April 2026NT$72.89-0.3%
March 2026NT$73.07+3.3%
February 2026NT$70.73-1.1%
January 2026NT$71.52-10.8%
December 2025NT$80.20+10.2%
November 2025NT$72.79-1.3%
October 2025NT$73.73+3.1%

About the 5534 data

Daily bars. 5,503 sessions from May 24, 2004 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5534/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5522 Farglory Land Development Co., Ltd.
  • 5525 Sweeten Real Estate Development Co.,Ltd.
  • 5531 Shining Building Business Co.,Ltd.
  • 5533 Founding Construction Development Corp.
  • 5538 Tong Ming Enterprise Co., Ltd.
  • 5546 Yonggu Group Inc.
  • 5607 Farglory Free Trade Zone Investment Holding Co., Ltd.
  • 5608 Shih Wei Navigation Co., Ltd.

Common questions

5534 share price history

Start with any symbol.

Start free