Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.950	14.950	14.550	14.600	14.600	36,000
2023-05-10	14.700	14.750	14.550	14.650	14.650	34,003
2023-05-09	14.550	14.900	14.550	14.800	14.800	29,000
2023-05-08	14.450	15.150	13.900	14.800	14.800	33,000
2023-05-05	14.200	14.200	14.150	14.200	14.200	30,000
2023-05-04	14.050	14.150	14.050	14.150	14.150	36,000
2023-05-03	13.950	13.950	13.800	13.950	13.950	34,035
2023-05-02	13.800	14.050	13.750	14.000	14.000	47,015
2023-04-28	13.750	13.750	13.600	13.750	13.750	40,000
2023-04-27	13.600	13.800	13.600	13.650	13.650	36,000
2023-04-26	13.650	14.050	13.600	13.600	13.600	84,000
2023-04-25	14.400	14.500	13.950	13.950	13.950	51,000
2023-04-24	14.900	14.900	14.050	14.550	14.550	66,000
2023-04-21	15.000	15.000	14.550	14.850	14.850	39,000
2023-04-20	14.950	15.100	14.950	14.950	14.950	32,000
2023-04-19	14.950	14.950	14.800	14.850	14.850	43,000
2023-04-18	15.150	15.150	14.650	14.950	14.950	60,023
2023-04-17	15.450	15.500	15.100	15.100	15.100	76,000
2023-04-14	15.300	15.400	15.250	15.350	15.350	43,000
2023-04-13	14.950	15.300	14.950	15.250	15.250	38,000
2023-04-12	15.350	15.350	15.000	15.300	15.300	40,065
2023-04-11	15.550	15.550	15.050	15.250	15.250	51,000
2023-04-10	15.400	15.600	15.200	15.500	15.500	44,000
2023-04-07	15.600	15.750	14.450	15.700	15.700	74,000
2023-04-06	15.650	15.650	15.500	15.500	15.500	37,000
2023-03-31	15.400	15.700	15.350	15.600	15.600	46,000
2023-03-30	15.450	15.500	15.350	15.350	15.350	39,000
2023-03-29	15.350	15.500	15.200	15.400	15.400	45,000
2023-03-28	15.400	15.600	15.200	15.200	15.200	48,000
2023-03-27	15.000	15.350	15.000	15.300	15.300	38,000
2023-03-24	15.200	15.600	15.100	15.200	15.200	75,000
2023-03-23	15.950	16.000	15.450	15.700	15.700	55,000
2023-03-22	16.750	17.350	15.800	15.800	15.800	139,349
2023-03-21	15.200	16.750	15.200	16.750	16.750	318,000
2023-03-20	14.650	15.350	14.600	15.250	15.250	66,000
2023-03-17	14.600	14.700	14.450	14.650	14.650	53,000
2023-03-16	14.650	14.650	14.450	14.450	14.450	39,000
2023-03-15	14.400	14.900	14.400	14.700	14.700	67,000
2023-03-14	14.400	14.500	14.300	14.400	14.400	42,002
2023-03-13	14.400	14.500	14.300	14.500	14.500	50,000
2023-03-10	14.550	14.650	14.400	14.600	14.600	42,000
2023-03-09	14.550	14.800	14.550	14.800	14.800	68,000
2023-03-08	14.750	14.800	14.700	14.800	14.800	43,000
2023-03-07	14.500	14.900	14.500	14.850	14.850	79,000
2023-03-06	14.700	14.750	14.500	14.750	14.750	42,000
2023-03-03	14.600	14.700	14.600	14.650	14.650	39,006
2023-03-02	14.100	14.700	14.100	14.700	14.700	49,000
2023-03-01	14.050	14.600	14.050	14.600	14.600	54,000
2023-02-24	14.100	14.150	13.900	14.150	14.150	54,000
2023-02-23	14.100	14.100	13.950	14.100	14.100	39,000
2023-02-22	14.100	14.100	13.850	14.050	14.050	43,000
2023-02-21	14.350	14.350	13.800	14.250	14.250	50,000
2023-02-20	14.200	14.250	14.050	14.250	14.250	44,000
2023-02-17	14.000	14.100	14.000	14.050	14.050	47,000
2023-02-16	13.800	14.100	13.800	14.050	14.050	57,000
2023-02-15	13.950	14.050	13.800	14.000	14.000	64,000
2023-02-14	14.050	14.100	13.750	13.900	13.900	68,000
2023-02-13	14.300	14.550	13.800	14.050	14.050	208,000
2023-02-10	14.850	15.000	14.450	14.450	14.450	165,064
2023-02-09	14.350	15.400	14.350	15.300	15.300	62,000

← NewerPage 15 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.