Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	14.350	15.400	14.350	15.300	15.300	62,000
2023-02-08	15.000	15.450	15.000	15.350	15.350	40,001
2023-02-07	15.100	15.400	15.100	15.350	15.350	50,000
2023-02-06	15.000	15.150	14.850	15.150	15.150	40,000
2023-02-03	14.900	15.450	14.500	15.200	15.200	113,000
2023-02-02	15.150	15.500	14.850	15.050	15.050	63,000
2023-02-01	14.800	15.300	14.750	15.000	15.000	50,000
2023-01-31	14.750	15.150	14.250	15.150	15.150	113,250
2023-01-30	15.500	15.650	14.500	14.750	14.750	138,000
2023-01-17	16.400	16.400	15.450	15.450	15.450	165,000
2023-01-16	18.000	18.000	15.250	16.450	16.450	361,007
2023-01-13	16.400	16.550	15.800	16.550	16.550	528,040
2023-01-12	13.750	15.050	13.700	15.050	15.050	215,000
2023-01-11	13.450	13.700	13.350	13.700	13.700	50,000
2023-01-10	13.500	13.500	13.350	13.500	13.500	44,000
2023-01-09	13.450	13.550	13.350	13.550	13.550	45,007
2023-01-06	13.400	13.500	13.250	13.500	13.500	46,000
2023-01-05	13.350	13.500	13.300	13.500	13.500	44,000
2023-01-04	13.400	13.450	13.300	13.450	13.450	39,000
2023-01-03	13.500	13.500	13.350	13.450	13.450	31,000
2022-12-30	13.350	13.500	13.300	13.450	13.450	41,000
2022-12-29	13.350	13.400	13.150	13.400	13.400	45,000
2022-12-28	13.350	13.450	13.200	13.400	13.400	49,000
2022-12-27	13.300	13.450	13.200	13.450	13.450	45,000
2022-12-26	13.300	13.400	13.150	13.400	13.400	41,000
2022-12-23	13.300	13.350	13.100	13.350	13.350	44,000
2022-12-22	13.250	13.400	13.200	13.400	13.400	37,000
2022-12-21	13.250	13.300	13.100	13.250	13.250	47,003
2022-12-20	13.200	13.400	13.000	13.250	13.250	55,000
2022-12-19	13.050	13.550	13.050	13.550	13.550	42,000
2022-12-16	13.300	13.500	13.250	13.300	13.300	47,000
2022-12-15	13.550	13.600	13.350	13.600	13.600	49,010
2022-12-14	13.200	13.550	13.200	13.550	13.550	44,000
2022-12-13	13.200	13.200	13.000	13.200	13.200	43,000
2022-12-12	13.200	13.200	13.000	13.200	13.200	41,101
2022-12-09	13.250	13.250	13.000	13.250	13.250	43,000
2022-12-08	13.300	13.300	13.000	13.250	13.250	44,000
2022-12-07	13.300	13.350	13.150	13.300	13.300	42,000
2022-12-06	13.550	13.600	13.050	13.450	13.450	87,000
2022-12-05	13.550	13.650	13.500	13.600	13.600	44,003
2022-12-02	13.550	13.550	13.350	13.500	13.500	39,000
2022-12-01	13.500	13.500	13.250	13.450	13.450	38,003
2022-11-30	13.100	13.250	13.100	13.250	13.250	56,017
2022-11-29	12.950	13.100	12.900	13.100	13.100	39,000
2022-11-28	12.900	13.000	12.800	13.000	13.000	49,000
2022-11-25	12.750	13.050	12.750	13.050	13.050	45,058
2022-11-24	12.900	13.000	12.750	13.000	13.000	46,000
2022-11-23	12.800	12.950	12.700	12.950	12.950	37,000
2022-11-22	12.750	12.900	12.750	12.850	12.850	39,000
2022-11-21	12.800	12.950	12.600	12.800	12.800	38,000
2022-11-18	12.500	12.850	12.500	12.850	12.850	31,000
2022-11-17	12.750	12.850	12.600	12.750	12.750	37,040
2022-11-16	13.050	13.100	12.650	12.650	12.650	66,000
2022-11-15	13.000	13.100	12.800	13.100	13.100	49,001
2022-11-14	13.050	13.100	12.800	13.100	13.100	47,107
2022-11-11	12.950	13.000	12.850	13.000	13.000	37,000
2022-11-10	12.850	12.900	12.700	12.800	12.800	40,000
2022-11-09	12.850	12.950	12.750	12.950	12.950	38,000
2022-11-08	12.800	12.950	12.800	12.850	12.850	51,200
2022-11-07	12.650	12.750	12.500	12.700	12.700	48,000

← NewerPage 16 of 21 · 1,222 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.