Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.600	13.650	13.350	13.550	13.550	33,000
2024-01-25	13.600	13.650	13.400	13.600	13.600	33,000
2024-01-24	13.500	13.700	13.450	13.600	13.600	29,000
2024-01-23	13.450	13.650	13.250	13.550	13.550	50,000
2024-01-22	13.800	13.800	13.150	13.500	13.500	47,000
2024-01-19	13.200	13.400	13.150	13.350	13.350	41,010
2024-01-18	13.300	13.400	13.150	13.300	13.300	35,000
2024-01-17	14.200	14.350	13.200	13.300	13.300	83,005
2024-01-16	14.800	14.850	14.150	14.650	14.650	95,000
2024-01-15	15.000	15.100	14.700	15.050	15.050	65,000
2024-01-12	14.600	15.150	14.500	15.050	15.050	39,000
2024-01-11	15.000	15.000	14.500	14.950	14.950	58,000
2024-01-10	14.900	15.150	14.900	15.000	15.000	28,000
2024-01-09	15.250	15.250	15.000	15.150	15.150	32,000
2024-01-08	15.250	15.300	15.000	15.250	15.250	41,000
2024-01-05	15.300	15.350	15.150	15.300	15.300	41,000
2024-01-04	15.300	15.350	15.100	15.350	15.350	35,000
2024-01-03	15.400	15.400	15.000	15.350	15.350	32,000
2024-01-02	15.400	15.450	15.250	15.450	15.450	35,000
2023-12-29	15.450	15.450	15.250	15.450	15.450	45,000
2023-12-28	15.400	15.500	15.250	15.500	15.500	42,000
2023-12-27	15.400	15.450	15.300	15.400	15.400	37,000
2023-12-26	15.300	15.500	15.300	15.450	15.450	50,000
2023-12-25	15.250	15.400	15.250	15.400	15.400	35,000
2023-12-22	15.150	15.250	15.000	15.250	15.250	37,000
2023-12-21	14.900	15.800	14.800	15.100	15.100	73,000
2023-12-20	14.900	15.150	14.800	15.050	15.050	49,000
2023-12-19	14.850	15.000	14.650	15.000	15.000	44,000
2023-12-18	14.800	14.900	14.600	14.900	14.900	37,000
2023-12-15	14.650	14.850	14.500	14.850	14.850	54,000
2023-12-14	14.400	14.650	14.250	14.650	14.650	54,000
2023-12-13	14.400	14.450	14.200	14.450	14.450	34,000
2023-12-12	14.350	14.400	14.200	14.400	14.400	36,000
2023-12-11	14.500	14.500	14.200	14.400	14.400	41,000
2023-12-08	14.350	14.550	14.250	14.550	14.550	43,000
2023-12-07	14.100	14.400	14.100	14.400	14.400	37,000
2023-12-06	14.250	14.450	14.050	14.450	14.450	48,000
2023-12-05	14.250	14.300	14.000	14.300	14.300	36,000
2023-12-04	14.150	14.300	14.000	14.300	14.300	39,000
2023-12-01	14.100	14.350	13.950	14.300	14.300	43,000
2023-11-30	14.100	14.200	13.900	14.200	14.200	43,000
2023-11-29	14.100	14.150	13.900	14.150	14.150	32,000
2023-11-28	14.050	14.150	13.800	14.150	14.150	33,000
2023-11-27	14.100	14.150	13.900	14.050	14.050	30,000
2023-11-24	14.000	14.250	13.950	14.200	14.200	38,000
2023-11-23	14.250	14.250	13.800	14.250	14.250	43,000
2023-11-22	14.350	14.400	14.100	14.250	14.250	34,000
2023-11-21	14.200	14.350	14.000	14.350	14.350	56,000
2023-11-20	13.600	14.250	13.450	14.250	14.250	50,045
2023-11-17	13.600	13.700	13.400	13.700	13.700	33,000
2023-11-16	13.600	13.650	13.400	13.600	13.600	39,000
2023-11-15	13.100	13.650	13.100	13.550	13.550	53,000
2023-11-14	12.900	13.100	12.750	13.100	13.100	36,000
2023-11-13	12.900	13.000	12.750	12.950	12.950	61,001
2023-11-10	12.950	13.000	12.750	12.950	12.950	45,000
2023-11-09	12.800	13.100	12.750	13.100	13.100	49,001
2023-11-08	13.000	13.000	12.800	13.000	13.000	32,000
2023-11-07	13.000	13.050	12.800	13.050	13.050	44,000
2023-11-06	13.000	13.100	12.700	13.100	13.100	44,000
2023-11-03	12.700	13.050	12.450	13.050	13.050	55,000

← NewerPage 12 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.