Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12.500	12.600	12.450	12.600	12.600	41,000
2022-08-09	12.550	12.650	12.500	12.650	12.650	80,000
2022-08-08	12.650	12.650	12.400	12.550	12.550	65,000
2022-08-05	12.650	12.650	12.450	12.650	12.650	77,005
2022-08-04	12.700	12.700	12.550	12.650	12.650	41,000
2022-08-03	12.700	12.750	12.550	12.700	12.700	50,000
2022-08-02	12.650	12.800	12.600	12.700	12.700	55,000
2022-08-01	12.750	12.850	12.600	12.850	12.850	54,000
2022-07-29	12.750	12.800	12.600	12.800	12.800	51,000
2022-07-28	12.800	12.800	12.600	12.800	12.800	70,000
2022-07-27	12.650	12.900	12.600	12.900	12.900	68,000
2022-07-26	12.750	12.850	12.650	12.850	12.850	55,000
2022-07-25	12.750	12.900	12.600	12.900	12.900	47,000
2022-07-22	12.750	12.850	12.600	12.800	12.800	56,000
2022-07-21	12.800	12.900	12.600	12.900	12.900	55,000
2022-07-20	12.800	12.900	12.700	12.850	12.850	57,000
2022-07-19	12.650	12.900	12.550	12.900	12.900	57,000
2022-07-18	12.650	12.800	12.600	12.800	12.800	51,000
2022-07-15	12.700	12.800	12.600	12.800	12.800	52,000
2022-07-14	12.650	12.800	12.600	12.800	12.800	39,000
2022-07-13	12.650	12.700	12.600	12.700	12.700	34,000
2022-07-12	12.600	12.700	12.500	12.650	12.650	33,000
2022-07-11	12.800	12.850	12.650	12.800	12.800	42,000
2022-07-08	12.800	12.900	12.550	12.850	12.850	46,000
2022-07-07	12.700	12.800	12.550	12.800	12.800	38,000
2022-07-06	12.850	12.900	12.600	12.600	12.600	36,000
2022-07-05	12.850	12.850	12.700	12.850	12.850	38,000
2022-07-04	12.600	12.800	12.550	12.800	12.800	37,000
2022-07-01	12.650	12.700	12.450	12.550	12.550	52,000
2022-06-30	12.700	12.700	12.500	12.700	12.700	42,000
2022-06-29	12.750	12.750	12.550	12.750	12.750	44,000
2022-06-28	12.800	12.850	12.550	12.800	12.800	42,000
2022-06-27	12.650	12.800	12.600	12.750	12.750	48,099
2022-06-24	12.450	12.600	12.450	12.600	12.600	47,000
2022-06-23	12.400	12.450	12.350	12.400	12.400	39,000
2022-06-22	12.450	12.500	12.300	12.400	12.400	50,000
2022-06-21	12.350	12.450	12.250	12.450	12.450	54,007
2022-06-20	12.300	12.450	12.200	12.200	12.200	39,000
2022-06-17	12.250	12.400	12.150	12.300	12.300	47,000
2022-06-16	12.300	12.500	12.150	12.400	12.400	75,001
2022-06-15	11.900	12.500	11.800	12.500	12.500	111,267
2022-06-14	11.950	11.950	11.700	11.950	11.950	69,000
2022-06-13	11.850	12.100	11.800	12.000	12.000	65,000
2022-06-10	12.100	12.250	12.000	12.100	12.100	60,000
2022-06-09	12.150	12.300	12.000	12.300	12.300	66,000
2022-06-08	12.150	12.250	12.000	12.250	12.250	65,000
2022-06-07	12.100	12.250	12.000	12.250	12.250	67,001
2022-06-06	12.200	12.300	12.000	12.300	12.300	73,000
2022-06-02	12.200	12.350	11.900	12.350	12.350	79,000
2022-06-01	12.400	12.400	12.100	12.250	12.250	67,000
2022-05-31	12.300	12.500	12.150	12.400	12.400	46,000
2022-05-30	12.200	12.300	12.050	12.300	12.300	59,000
2022-05-27	12.100	12.200	11.950	12.200	12.200	65,000
2022-05-26	11.700	12.200	11.650	12.200	12.200	78,000
2022-05-25	11.700	11.750	11.550	11.750	11.750	66,002
2022-05-24	11.750	11.800	11.650	11.650	11.650	54,000
2022-05-23	11.700	11.850	11.600	11.850	11.850	57,002
2022-05-20	11.700	11.750	11.550	11.750	11.750	73,000
2022-05-19	11.650	11.750	11.450	11.750	11.750	59,000
2022-05-18	11.600	11.950	11.550	11.800	11.800	81,000

← NewerPage 18 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.