Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	12.700	13.050	12.450	13.050	13.050	55,000
2023-11-02	12.600	13.000	12.300	13.000	13.000	61,000
2023-11-01	12.650	12.750	12.300	12.750	12.750	54,000
2023-10-31	12.450	12.800	12.250	12.800	12.800	48,001
2023-10-30	12.250	12.800	12.000	12.800	12.800	53,309
2023-10-27	12.050	12.600	11.700	12.500	12.500	60,000
2023-10-26	12.050	12.150	11.850	12.150	12.150	42,000
2023-10-25	12.400	12.400	12.050	12.200	12.200	35,000
2023-10-24	12.400	12.400	12.100	12.400	12.400	40,000
2023-10-23	12.250	12.500	12.050	12.500	12.500	45,000
2023-10-20	12.550	12.550	12.050	12.500	12.500	48,000
2023-10-19	12.500	12.700	12.350	12.700	12.700	47,000
2023-10-18	12.700	12.700	12.350	12.700	12.700	44,003
2023-10-17	12.650	12.800	12.500	12.800	12.800	46,000
2023-10-16	12.600	12.800	12.450	12.800	12.800	41,000
2023-10-13	12.600	12.900	12.600	12.900	12.900	42,000
2023-10-12	12.800	12.900	12.600	12.900	12.900	51,000
2023-10-11	12.800	13.000	12.600	13.000	13.000	51,000
2023-10-06	12.950	13.000	12.800	13.000	13.000	37,000
2023-10-05	13.050	13.100	12.950	13.050	13.050	41,000
2023-10-04	13.150	13.150	13.000	13.050	13.050	32,000
2023-10-03	13.150	13.150	13.000	13.150	13.150	34,000
2023-10-02	13.150	13.200	13.000	13.200	13.200	37,000
2023-09-28	13.050	13.200	13.000	13.200	13.200	36,000
2023-09-27	13.150	13.150	13.000	13.150	13.150	36,000
2023-09-26	13.100	13.150	13.000	13.150	13.150	40,000
2023-09-25	13.200	13.200	13.050	13.200	13.200	38,000
2023-09-22	13.100	13.150	13.050	13.150	13.150	33,000
2023-09-21	13.150	13.200	13.050	13.150	13.150	34,000
2023-09-20	13.200	13.250	13.050	13.250	13.250	35,000
2023-09-19	13.200	13.250	13.000	13.250	13.250	35,000
2023-09-18	13.150	13.250	13.150	13.200	13.200	31,000
2023-09-15	13.250	13.300	13.150	13.300	13.300	35,000
2023-09-14	13.200	13.300	13.150	13.250	13.250	34,000
2023-09-13	13.200	13.250	13.100	13.250	13.250	36,000
2023-09-12	13.300	13.300	13.100	13.300	13.300	37,000
2023-09-11	13.350	13.350	13.150	13.250	13.250	33,000
2023-09-08	13.100	13.400	13.100	13.350	13.350	33,000
2023-09-07	13.350	13.600	13.200	13.350	13.350	38,501
2023-09-06	13.000	13.600	13.000	13.550	13.550	54,000
2023-09-05	13.000	13.100	12.950	13.050	13.050	35,000
2023-09-04	13.050	13.050	13.000	13.050	13.050	37,000
2023-09-01	13.000	13.050	12.900	13.000	13.000	33,000
2023-08-31	13.000	13.000	12.750	13.000	13.000	31,000
2023-08-30	12.850	12.850	12.700	12.850	12.850	35,000
2023-08-29	12.800	13.000	12.700	12.800	12.800	34,001
2023-08-28	12.700	12.950	12.700	12.750	12.750	39,000
2023-08-25	12.900	12.900	12.500	12.700	12.700	42,000
2023-08-24	12.800	12.800	12.600	12.750	12.750	38,000
2023-08-23	12.900	12.950	12.650	12.650	12.650	49,000
2023-08-22	12.650	12.850	12.650	12.850	12.850	39,053
2023-08-21	12.700	12.750	12.500	12.750	12.750	32,000
2023-08-18	12.700	12.750	12.500	12.750	12.750	38,000
2023-08-17	12.800	12.800	12.500	12.800	12.800	36,835
2023-08-16	13.000	13.000	12.750	12.750	12.750	27,000
2023-08-15	13.200	13.200	12.650	12.800	12.800	36,000
2023-08-14	13.050	13.050	12.650	12.650	12.650	37,002
2023-08-11	13.050	13.150	12.900	13.050	13.050	37,000
2023-08-10	13.050	13.200	13.000	13.050	13.050	30,000
2023-08-09	13.450	13.450	12.850	13.000	13.000	48,000

← NewerPage 13 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.