Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13.350	13.550	13.150	13.400	13.400	34,000
2023-08-07	13.350	13.400	12.950	13.400	13.400	34,000
2023-08-04	13.400	13.450	13.400	13.400	13.400	34,000
2023-08-02	13.650	13.650	13.300	13.450	13.450	37,001
2023-08-01	13.750	13.750	13.600	13.650	13.650	34,000
2023-07-31	13.750	13.850	13.650	13.650	13.650	35,000
2023-07-28	14.100	14.100	13.600	13.950	13.950	34,000
2023-07-27	13.900	14.050	13.650	14.000	14.000	35,000
2023-07-26	13.900	13.900	13.650	13.900	13.900	39,000
2023-07-25	13.950	14.250	13.600	14.250	14.250	34,000
2023-07-24	14.150	14.150	13.600	14.150	14.150	41,001
2023-07-21	14.700	14.700	14.050	14.150	14.150	76,031
2023-07-20	14.900	14.950	14.500	14.950	14.950	32,000
2023-07-19	15.450	15.450	14.650	15.000	15.000	41,001
2023-07-18	15.500	15.500	14.950	15.150	15.150	28,000
2023-07-17	15.700	15.700	15.050	15.300	15.300	39,001
2023-07-14	16.000	16.000	15.150	15.550	15.550	39,000
2023-07-13	15.300	15.450	15.250	15.350	15.350	33,000
2023-07-12	15.000	15.400	15.000	15.250	15.250	32,000
2023-07-11	15.600	15.650	15.000	15.550	15.550	54,000
2023-07-10	15.500	15.600	14.950	15.500	15.500	34,000
2023-07-07	15.850	15.900	15.250	15.500	15.500	36,000
2023-07-06	16.050	16.100	15.700	15.950	15.950	35,000
2023-07-05	16.050	16.200	16.000	16.150	16.150	32,000
2023-07-04	16.400	16.450	16.050	16.050	16.050	44,000
2023-07-03	16.300	16.500	16.300	16.400	16.400	35,000
2023-06-30	16.250	16.300	16.150	16.300	16.300	39,000
2023-06-29	16.300	16.400	16.050	16.300	16.300	33,000
2023-06-28	16.200	16.250	16.150	16.250	16.250	39,012
2023-06-27	16.000	16.200	16.000	16.150	16.150	36,000
2023-06-26	16.100	16.100	15.850	16.050	16.050	41,040
2023-06-21	16.150	16.150	15.700	16.050	16.050	57,000
2023-06-20	16.200	16.200	15.650	15.700	15.700	49,000
2023-06-19	16.100	16.150	16.050	16.100	16.100	32,000
2023-06-16	16.550	16.600	16.050	16.150	16.150	37,000
2023-06-15	16.900	17.250	16.100	16.200	16.200	53,000
2023-06-14	15.900	17.450	15.900	17.000	17.000	126,000
2023-06-13	15.450	16.000	15.400	15.900	15.900	79,007
2023-06-12	15.500	15.500	15.450	15.500	15.500	41,000
2023-06-09	15.450	15.550	15.300	15.500	15.500	42,000
2023-06-08	15.450	15.500	15.300	15.450	15.450	39,000
2023-06-07	15.300	15.500	15.250	15.450	15.450	45,000
2023-06-06	15.450	15.550	15.200	15.250	15.250	51,005
2023-06-05	15.300	15.400	15.200	15.400	15.400	42,000
2023-06-02	15.150	15.200	15.100	15.200	15.200	38,000
2023-06-01	15.150	15.150	15.000	15.050	15.050	39,000
2023-05-31	15.150	15.150	14.950	15.050	15.050	34,000
2023-05-30	15.500	15.500	14.700	15.450	15.450	80,000
2023-05-29	15.900	16.250	15.050	15.500	15.500	64,000
2023-05-26	14.850	15.350	14.850	15.250	15.250	96,066
2023-05-25	14.800	14.800	14.600	14.800	14.800	34,000
2023-05-24	14.800	14.800	14.500	14.800	14.800	36,000
2023-05-23	14.800	14.800	14.550	14.800	14.800	34,000
2023-05-22	14.950	14.950	14.600	14.900	14.900	44,000
2023-05-19	14.900	15.050	14.600	15.000	15.000	64,000
2023-05-18	14.400	15.250	14.400	15.000	15.000	40,000
2023-05-17	14.750	14.900	14.650	14.800	14.800	36,000
2023-05-16	14.550	14.950	14.550	14.750	14.750	46,000
2023-05-15	14.550	14.550	14.100	14.550	14.550	35,000
2023-05-12	14.750	14.750	14.500	14.550	14.550	34,000

← NewerPage 14 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.