Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.150	13.650	13.050	13.400	13.400	39,100
2026-07-22	13.750	13.750	13.050	13.100	13.100	57,016
2026-07-21	14.800	14.950	13.550	14.100	14.100	132,000
2026-07-20	14.250	14.950	14.250	14.950	14.950	136,001
2026-07-17	12.600	13.800	12.350	13.600	13.600	79,000
2026-07-16	12.650	12.700	12.300	12.650	12.650	38,000
2026-07-15	13.350	13.350	12.400	12.800	12.800	77,000
2026-07-14	12.150	13.350	12.150	13.350	13.350	56,000
2026-07-13	12.150	12.300	12.000	12.150	12.150	35,000
2026-07-10	12.200	12.200	12.200	12.200	12.200	0
2026-07-09	12.150	12.200	12.000	12.200	12.200	38,000
2026-07-08	12.150	12.200	11.850	12.200	12.200	46,001
2026-07-07	12.300	12.350	12.000	12.150	12.150	56,000
2026-07-06	12.250	12.500	12.150	12.300	12.300	37,000
2026-07-03	12.000	12.300	11.900	12.250	12.250	39,000
2026-07-02	11.900	12.100	11.800	12.100	12.100	75,000
2026-07-01	11.950	12.000	11.800	12.000	12.000	49,001
2026-06-30	11.850	12.000	11.750	12.000	12.000	50,000
2026-06-29	11.800	11.900	11.650	11.850	11.850	51,000
2026-06-26	11.850	11.850	11.700	11.850	11.850	39,000
2026-06-25	11.850	12.000	11.750	11.950	11.950	34,000
2026-06-24	11.850	11.900	11.750	11.850	11.850	38,000
2026-06-23	11.850	11.950	11.750	11.950	11.950	48,000
2026-06-22	11.900	12.000	11.750	11.950	11.950	46,000
2026-06-18	11.900	12.000	11.700	12.000	12.000	71,000
2026-06-17	11.900	12.000	11.750	12.000	12.000	47,110
2026-06-16	11.950	12.000	11.800	11.950	11.950	42,000
2026-06-15	11.850	12.050	11.700	12.050	12.050	57,002
2026-06-12	11.550	11.950	11.400	11.900	11.900	54,121
2026-06-11	11.500	11.600	11.350	11.600	11.600	60,000
2026-06-10	11.500	11.750	11.400	11.650	11.650	40,000
2026-06-09	11.700	11.850	11.550	11.850	11.850	57,000
2026-06-08	11.900	11.900	11.700	11.850	11.850	46,001
2026-06-05	12.000	12.100	11.800	12.050	12.050	64,000
2026-06-04	12.000	12.150	11.800	12.150	12.150	59,000
2026-06-03	12.000	12.150	11.800	12.150	12.150	55,000
2026-06-02	12.000	12.100	11.800	12.100	12.100	55,000
2026-06-01	11.950	12.100	11.750	12.100	12.100	56,000
2026-05-29	11.900	12.100	11.700	12.050	12.050	55,000
2026-05-28	11.950	12.000	11.600	12.000	12.000	68,000
2026-05-27	11.950	12.100	11.750	12.050	12.050	41,000
2026-05-26	11.950	12.000	11.750	12.000	12.000	48,250
2026-05-25	11.950	12.150	11.700	12.100	12.100	52,000
2026-05-22	11.850	12.050	11.600	12.050	12.050	43,000
2026-05-21	11.700	11.900	11.700	11.900	11.900	40,001
2026-05-20	11.950	12.000	11.750	11.900	11.900	51,000
2026-05-19	12.000	12.050	11.750	12.000	12.000	39,000
2026-05-18	12.050	12.100	11.750	12.000	12.000	44,000
2026-05-15	12.050	12.350	12.000	12.100	12.100	44,000
2026-05-14	12.350	12.400	12.000	12.250	12.250	49,000
2026-05-13	12.400	12.400	12.200	12.400	12.400	37,000
2026-05-12	12.400	12.550	12.300	12.500	12.500	51,000
2026-05-11	12.400	12.500	12.250	12.450	12.450	48,000
2026-05-08	12.400	12.450	12.150	12.450	12.450	50,000
2026-05-07	12.200	12.550	12.000	12.500	12.500	63,000
2026-05-06	12.100	12.200	11.950	12.200	12.200	50,000
2026-05-05	12.150	12.200	11.800	12.100	12.100	48,001
2026-05-04	11.950	12.050	11.800	12.050	12.050	46,000
2026-04-30	12.200	12.200	11.950	12.050	12.050	47,000
2026-04-29	12.250	12.250	11.950	12.250	12.250	47,000

← NewerPage 2 of 3 · 126 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.