Chang Ho Fibre Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 14.600 | 15.000 | 14.600 | 14.900 | 14.900 | 66,000 |
| 2024-07-31 | 14.350 | 14.550 | 14.350 | 14.550 | 14.550 | 37,000 |
| 2024-07-30 | 14.500 | 14.550 | 14.350 | 14.500 | 14.500 | 44,000 |
| 2024-07-29 | 14.500 | 14.550 | 14.350 | 14.450 | 14.450 | 43,000 |
| 2024-07-26 | 14.350 | 14.400 | 14.250 | 14.350 | 14.350 | 33,000 |
| 2024-07-23 | 14.300 | 14.650 | 14.300 | 14.600 | 14.600 | 33,000 |
| 2024-07-22 | 14.400 | 14.600 | 14.350 | 14.500 | 14.500 | 38,000 |
| 2024-07-19 | 15.150 | 15.200 | 14.500 | 14.550 | 14.550 | 59,000 |
| 2024-07-18 | 15.200 | 15.200 | 15.050 | 15.150 | 15.150 | 30,001 |
| 2024-07-17 | 15.150 | 15.300 | 15.050 | 15.300 | 15.300 | 33,000 |
| 2024-07-16 | 15.150 | 15.350 | 15.050 | 15.150 | 15.150 | 49,000 |
| 2024-07-15 | 15.150 | 15.200 | 15.050 | 15.150 | 15.150 | 33,000 |
| 2024-07-12 | 15.050 | 15.200 | 15.000 | 15.150 | 15.150 | 37,000 |
| 2024-07-11 | 15.100 | 15.300 | 15.050 | 15.200 | 15.200 | 51,000 |
| 2024-07-10 | 14.800 | 15.150 | 14.800 | 15.100 | 15.100 | 38,000 |
| 2024-07-09 | 15.200 | 15.200 | 15.000 | 15.050 | 15.050 | 36,000 |
| 2024-07-08 | 15.200 | 15.250 | 15.050 | 15.250 | 15.250 | 45,000 |
| 2024-07-05 | 15.200 | 15.250 | 15.000 | 15.250 | 15.250 | 37,002 |
| 2024-07-04 | 15.150 | 15.250 | 14.950 | 15.250 | 15.250 | 39,000 |
| 2024-07-03 | 15.100 | 15.200 | 14.900 | 15.150 | 15.150 | 42,068 |
| 2024-07-02 | 14.850 | 15.150 | 14.850 | 15.100 | 15.100 | 40,071 |
| 2024-07-01 | 15.000 | 15.300 | 14.800 | 15.300 | 15.300 | 49,085 |
| 2024-06-28 | 14.900 | 15.250 | 14.750 | 15.000 | 15.000 | 43,000 |
| 2024-06-27 | 14.900 | 14.950 | 14.750 | 14.900 | 14.900 | 42,000 |
| 2024-06-26 | 14.850 | 14.950 | 14.700 | 14.900 | 14.900 | 45,000 |
| 2024-06-25 | 14.950 | 14.950 | 14.600 | 14.900 | 14.900 | 48,000 |
| 2024-06-24 | 15.050 | 15.050 | 14.800 | 15.000 | 15.000 | 28,000 |
| 2024-06-21 | 14.800 | 15.100 | 14.700 | 15.100 | 15.100 | 48,000 |
| 2024-06-20 | 14.950 | 15.050 | 14.750 | 15.050 | 15.050 | 46,000 |
| 2024-06-19 | 14.650 | 15.200 | 14.650 | 14.950 | 14.950 | 60,000 |
| 2024-06-18 | 14.550 | 14.650 | 14.450 | 14.650 | 14.650 | 49,000 |
| 2024-06-17 | 14.550 | 14.650 | 14.450 | 14.550 | 14.550 | 33,000 |
| 2024-06-14 | 14.600 | 14.650 | 14.200 | 14.650 | 14.650 | 58,000 |
| 2024-06-13 | 14.600 | 14.650 | 14.450 | 14.550 | 14.550 | 42,017 |
| 2024-06-12 | 14.550 | 14.650 | 14.450 | 14.550 | 14.550 | 35,000 |
| 2024-06-11 | 14.600 | 14.600 | 14.450 | 14.550 | 14.550 | 33,000 |
| 2024-06-07 | 14.400 | 14.600 | 14.350 | 14.550 | 14.550 | 38,001 |
| 2024-06-06 | 14.650 | 14.650 | 14.400 | 14.450 | 14.450 | 48,000 |
| 2024-06-05 | 14.400 | 14.550 | 14.400 | 14.550 | 14.550 | 38,000 |
| 2024-06-04 | 14.400 | 14.450 | 14.300 | 14.400 | 14.400 | 36,000 |
| 2024-06-03 | 14.450 | 14.450 | 14.200 | 14.400 | 14.400 | 39,000 |
| 2024-05-31 | 14.050 | 14.450 | 14.000 | 14.400 | 14.400 | 71,000 |
| 2024-05-30 | 14.100 | 14.100 | 13.800 | 14.000 | 14.000 | 53,000 |
| 2024-05-29 | 14.100 | 14.450 | 13.950 | 14.050 | 14.050 | 53,000 |
| 2024-05-28 | 14.000 | 14.100 | 13.750 | 14.100 | 14.100 | 51,000 |
| 2024-05-27 | 14.500 | 14.600 | 13.800 | 13.900 | 13.900 | 79,001 |
| 2024-05-24 | 13.650 | 14.750 | 13.600 | 14.400 | 14.400 | 125,001 |
| 2024-05-23 | 13.650 | 13.800 | 13.650 | 13.650 | 13.650 | 51,000 |
| 2024-05-22 | 13.900 | 13.900 | 13.600 | 13.800 | 13.800 | 65,000 |
| 2024-05-21 | 13.950 | 14.000 | 13.650 | 13.650 | 13.650 | 63,000 |
| 2024-05-20 | 13.700 | 13.950 | 13.500 | 13.950 | 13.950 | 54,000 |
| 2024-05-17 | 14.000 | 14.300 | 13.300 | 13.850 | 13.850 | 94,000 |
| 2024-05-16 | 13.650 | 13.950 | 13.500 | 13.900 | 13.900 | 68,001 |
| 2024-05-15 | 13.700 | 13.750 | 13.450 | 13.450 | 13.450 | 58,000 |
| 2024-05-14 | 13.700 | 13.700 | 13.500 | 13.650 | 13.650 | 52,000 |
| 2024-05-13 | 13.700 | 13.800 | 13.550 | 13.650 | 13.650 | 42,002 |
| 2024-05-10 | 13.600 | 13.950 | 13.400 | 13.700 | 13.700 | 79,001 |
| 2024-05-09 | 13.600 | 13.600 | 13.400 | 13.500 | 13.500 | 39,000 |
| 2024-05-08 | 13.500 | 13.750 | 13.400 | 13.550 | 13.550 | 46,000 |
| 2024-05-07 | 13.700 | 14.000 | 13.550 | 13.750 | 13.750 | 45,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.