Chang Ho Fibre Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.100	14.100	13.100	13.850	13.850	103,000
2024-05-03	13.450	13.500	13.000	13.350	13.350	82,000
2024-05-02	13.350	13.550	13.000	13.450	13.450	107,000
2024-04-30	12.350	13.550	12.100	13.550	13.550	179,187
2024-04-29	12.200	12.400	12.000	12.350	12.350	73,180
2024-04-26	12.300	12.300	11.950	12.150	12.150	55,000
2024-04-25	12.300	12.300	11.950	12.100	12.100	42,000
2024-04-24	12.100	12.600	12.100	12.300	12.300	46,000
2024-04-23	12.100	12.150	11.850	12.050	12.050	45,000
2024-04-22	11.800	12.250	11.650	11.950	11.950	48,000
2024-04-19	12.200	12.200	11.600	11.850	11.850	98,003
2024-04-18	12.250	12.250	11.950	12.250	12.250	77,000
2024-04-17	12.450	12.650	12.050	12.200	12.200	54,000
2024-04-16	13.350	13.450	12.500	12.600	12.600	93,000
2024-04-15	13.550	13.550	13.200	13.500	13.500	35,000
2024-04-12	13.500	13.600	13.450	13.600	13.600	42,000
2024-04-11	13.500	13.750	13.500	13.700	13.700	60,000
2024-04-10	13.600	13.900	13.500	13.900	13.900	69,000
2024-04-09	13.700	13.700	13.450	13.700	13.700	46,000
2024-04-08	13.550	14.000	13.500	13.750	13.750	54,000
2024-04-03	13.600	13.800	13.500	13.800	13.800	52,101
2024-04-02	13.950	14.000	13.700	13.850	13.850	47,000
2024-04-01	13.700	14.000	13.400	14.000	14.000	54,000
2024-03-29	13.750	13.950	13.600	13.750	13.750	47,000
2024-03-28	13.650	14.150	13.350	13.750	13.750	43,000
2024-03-27	13.650	13.650	13.400	13.650	13.650	57,000
2024-03-26	13.700	13.850	13.550	13.750	13.750	45,000
2024-03-25	13.500	13.950	13.250	13.850	13.850	39,000
2024-03-22	13.350	13.600	13.150	13.600	13.600	66,000
2024-03-21	13.900	13.950	13.500	13.500	13.500	91,000
2024-03-20	14.500	14.650	13.600	13.950	13.950	75,000
2024-03-19	14.600	14.700	14.500	14.650	14.650	43,000
2024-03-18	14.750	14.750	14.600	14.750	14.750	41,001
2024-03-15	14.800	14.800	14.600	14.750	14.750	35,000
2024-03-14	14.800	14.800	14.600	14.800	14.800	41,000
2024-03-13	14.650	14.800	14.650	14.800	14.800	35,000
2024-03-12	14.750	14.800	14.600	14.800	14.800	48,000
2024-03-11	14.600	14.900	14.600	14.700	14.700	57,000
2024-03-08	14.500	14.650	14.500	14.600	14.600	42,010
2024-03-07	14.600	14.800	14.550	14.700	14.700	42,000
2024-03-06	14.600	14.950	14.450	14.850	14.850	48,000
2024-03-05	14.600	14.700	14.500	14.700	14.700	45,000
2024-03-04	14.300	14.750	14.300	14.700	14.700	74,000
2024-03-01	14.250	14.600	14.100	14.500	14.500	66,000
2024-02-29	14.300	14.350	14.050	14.350	14.350	53,100
2024-02-27	14.250	14.350	14.100	14.350	14.350	38,000
2024-02-26	14.200	14.400	14.050	14.350	14.350	70,000
2024-02-23	14.450	14.550	14.200	14.450	14.450	56,000
2024-02-22	14.300	14.600	14.050	14.550	14.550	54,000
2024-02-21	14.450	14.450	14.050	14.200	14.200	52,000
2024-02-20	14.300	14.450	14.100	14.300	14.300	40,001
2024-02-19	14.500	14.550	14.050	14.300	14.300	54,000
2024-02-16	14.450	14.500	14.200	14.400	14.400	51,000
2024-02-15	14.450	14.700	14.100	14.500	14.500	56,000
2024-02-05	15.300	15.300	13.800	14.800	14.800	96,000
2024-02-02	14.850	15.150	14.700	15.100	15.100	89,000
2024-02-01	13.400	14.750	13.250	14.750	14.750	181,288
2024-01-31	13.400	13.500	13.200	13.450	13.450	36,000
2024-01-30	13.550	13.550	13.300	13.500	13.500	32,000
2024-01-29	13.400	13.600	13.300	13.550	13.550	32,000

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.