Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11.350	11.700	11.350	11.700	11.700	60,003
2022-05-16	11.500	11.600	11.250	11.600	11.600	87,000
2022-05-13	11.450	11.550	11.150	11.550	11.550	57,000
2022-05-12	11.400	11.500	11.200	11.400	11.400	63,000
2022-05-11	11.500	11.600	11.400	11.600	11.600	82,000
2022-05-10	11.650	11.750	11.200	11.750	11.750	73,000
2022-05-09	11.700	11.800	11.500	11.700	11.700	55,000
2022-05-06	11.750	11.950	11.650	11.850	11.850	65,000
2022-05-05	12.050	12.050	11.850	12.050	12.050	69,001
2022-05-04	12.000	12.100	11.850	12.050	12.050	62,000
2022-05-03	12.000	12.100	11.900	12.050	12.050	58,000
2022-04-29	12.050	12.250	11.950	12.250	12.250	83,000
2022-04-28	11.900	12.250	11.800	12.250	12.250	69,000
2022-04-27	11.900	11.950	11.700	11.950	11.950	51,000
2022-04-26	12.050	12.100	11.900	12.100	12.100	61,000
2022-04-25	12.100	12.100	11.900	12.100	12.100	52,000
2022-04-22	12.150	12.200	12.000	12.200	12.200	62,000
2022-04-21	12.150	12.250	12.050	12.250	12.250	51,000
2022-04-20	12.150	12.250	12.000	12.250	12.250	50,000
2022-04-19	12.100	12.150	12.000	12.150	12.150	57,000
2022-04-18	12.200	12.200	12.000	12.100	12.100	55,000
2022-04-15	12.250	12.250	12.050	12.250	12.250	48,000
2022-04-14	12.150	12.300	12.000	12.300	12.300	52,000
2022-04-13	12.050	12.250	11.900	12.250	12.250	75,000
2022-04-12	12.100	12.150	11.900	12.150	12.150	52,000
2022-04-11	12.000	12.100	11.900	12.100	12.100	49,001
2022-04-08	12.050	12.150	11.900	12.150	12.150	45,000
2022-04-07	12.000	12.150	11.900	12.100	12.100	53,000
2022-04-06	12.150	12.150	12.000	12.100	12.100	50,000
2022-04-01	12.150	12.200	12.000	12.200	12.200	57,001
2022-03-31	12.150	12.250	12.000	12.250	12.250	52,000
2022-03-30	12.150	12.200	12.000	12.200	12.200	56,000
2022-03-29	12.100	12.200	12.000	12.150	12.150	47,000
2022-03-28	12.000	12.150	12.000	12.100	12.100	58,000
2022-03-25	12.150	12.350	12.000	12.250	12.250	65,000
2022-03-24	12.150	12.200	12.000	12.200	12.200	61,059
2022-03-23	12.150	12.300	12.000	12.300	12.300	60,000
2022-03-22	12.150	12.300	11.950	12.300	12.300	59,000
2022-03-21	12.200	12.300	11.950	12.300	12.300	57,000
2022-03-18	12.050	12.300	11.900	12.250	12.250	45,002
2022-03-17	11.750	12.350	11.750	12.250	12.250	70,000
2022-03-16	11.700	11.900	11.550	11.850	11.850	56,001
2022-03-15	11.800	11.850	11.500	11.800	11.800	58,000
2022-03-14	11.800	12.000	11.650	11.950	11.950	45,000
2022-03-11	11.800	12.100	11.650	11.850	11.850	52,000
2022-03-10	11.400	12.450	11.350	12.050	12.050	52,084
2022-03-09	11.150	11.500	11.150	11.350	11.350	37,000
2022-03-08	11.650	11.650	11.100	11.150	11.150	56,088
2022-03-07	11.800	11.950	11.400	11.650	11.650	66,000
2022-03-04	12.000	12.100	11.800	12.100	12.100	53,000
2022-03-03	12.150	12.200	12.000	12.150	12.150	48,000
2022-03-02	12.100	12.250	12.000	12.200	12.200	55,001
2022-03-01	12.100	12.350	12.000	12.200	12.200	67,000
2022-02-25	12.100	12.200	11.900	12.200	12.200	50,001
2022-02-24	12.250	12.250	12.000	12.150	12.150	57,000
2022-02-23	12.400	12.400	12.150	12.350	12.350	66,000
2022-02-22	12.350	12.400	12.200	12.300	12.300	55,000
2022-02-21	12.300	12.650	12.100	12.550	12.550	58,000
2022-02-18	12.200	12.400	12.050	12.400	12.400	56,001
2022-02-17	12.200	12.300	12.000	12.300	12.300	53,000

← NewerPage 19 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.