Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.150	12.250	11.900	12.250	12.250	54,382
2026-04-27	12.000	12.200	11.950	12.150	12.150	40,000
2026-04-24	12.300	12.400	12.000	12.250	12.250	62,000
2026-04-23	12.500	12.550	12.150	12.350	12.350	35,000
2026-04-22	12.400	12.600	12.300	12.400	12.400	42,001
2026-04-21	12.350	12.450	12.150	12.450	12.450	45,000
2026-04-20	12.000	12.350	12.000	12.300	12.300	33,000
2026-04-17	11.600	12.100	11.550	12.100	12.100	45,000
2026-04-16	12.050	12.150	11.950	12.000	12.000	56,000
2026-04-15	12.650	12.750	11.400	12.600	12.600	195,000
2026-04-14	12.300	12.750	12.150	12.650	12.650	79,000
2026-04-13	12.300	12.550	12.000	12.500	12.500	71,000
2026-04-10	12.000	12.400	12.000	12.400	12.400	47,001
2026-04-09	12.350	12.400	12.000	12.300	12.300	39,000
2026-04-08	11.650	12.350	11.650	12.200	12.200	65,000
2026-04-07	11.500	11.850	11.300	11.750	11.750	88,000
2026-04-02	11.650	11.700	11.400	11.600	11.600	41,000
2026-04-01	11.700	11.850	11.450	11.800	11.800	71,000
2026-03-31	11.600	11.750	11.350	11.700	11.700	46,000
2026-03-30	11.500	11.700	11.350	11.700	11.700	77,015
2026-03-27	11.550	11.800	11.500	11.800	11.800	54,000
2026-03-26	11.850	11.850	11.600	11.800	11.800	56,000
2026-03-25	11.950	12.250	11.700	11.900	11.900	61,000
2026-03-24	11.850	12.300	11.650	11.950	11.950	47,000
2026-03-23	11.600	11.800	11.450	11.700	11.700	41,001
2026-03-20	12.000	12.100	11.800	12.000	12.000	37,000
2026-03-19	12.200	12.200	11.850	12.150	12.150	79,000
2026-03-18	12.200	12.400	12.100	12.400	12.400	45,000
2026-03-17	12.200	12.300	12.050	12.300	12.300	52,000
2026-03-16	12.200	12.300	12.000	12.250	12.250	45,000
2026-03-13	12.150	12.350	12.000	12.200	12.200	50,000
2026-03-12	12.350	12.350	12.000	12.200	12.200	50,000
2026-03-11	12.350	12.400	12.100	12.400	12.400	44,000
2026-03-10	12.450	12.450	12.200	12.350	12.350	52,000
2026-03-09	12.850	13.000	12.200	12.450	12.450	56,586
2026-03-06	13.100	13.150	12.950	13.150	13.150	31,000
2026-03-05	13.100	13.200	13.000	13.150	13.150	36,000
2026-03-04	13.300	13.300	12.850	13.100	13.100	60,000
2026-03-03	13.200	13.400	13.150	13.300	13.300	48,000
2026-03-02	13.450	13.450	13.300	13.400	13.400	41,020
2026-02-26	13.450	13.500	13.200	13.500	13.500	58,000
2026-02-25	13.300	13.450	13.250	13.450	13.450	52,000
2026-02-24	13.350	13.500	13.050	13.350	13.350	44,000
2026-02-23	13.000	13.500	13.000	13.350	13.350	82,001
2026-02-11	12.850	13.000	12.700	13.000	13.000	56,000
2026-02-10	12.850	12.900	12.650	12.900	12.900	39,000
2026-02-09	12.850	12.950	12.700	12.900	12.900	38,000
2026-02-06	12.850	12.850	12.500	12.700	12.700	57,000
2026-02-05	12.950	13.000	12.750	12.850	12.850	41,000
2026-02-04	12.850	13.000	12.850	12.950	12.950	36,000
2026-02-03	12.600	12.850	12.600	12.850	12.850	37,000
2026-02-02	12.850	12.850	12.600	12.750	12.750	38,000
2026-01-30	13.200	13.200	12.900	12.900	12.900	48,001
2026-01-29	13.150	13.350	13.000	13.200	13.200	42,000
2026-01-28	13.100	13.350	13.100	13.300	13.300	51,000
2026-01-27	13.200	13.400	13.050	13.300	13.300	64,000
2026-01-26	13.200	13.600	13.200	13.200	13.200	130,021
2026-01-23	11.900	13.200	11.900	13.200	13.200	131,001
2026-01-22	11.900	12.050	11.750	12.000	12.000	33,000
2026-01-21	11.900	12.000	11.800	11.900	11.900	43,000

← NewerPage 3 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.