Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.150	12.150	12.000	12.000	12.000	38,000
2026-01-19	12.000	12.150	12.000	12.150	12.150	41,000
2026-01-16	11.950	12.000	11.850	12.000	12.000	32,000
2026-01-15	11.950	11.950	11.750	11.950	11.950	39,000
2026-01-14	11.900	11.950	11.800	11.950	11.950	32,000
2026-01-13	11.850	11.950	11.700	11.950	11.950	40,000
2026-01-12	11.650	11.900	11.600	11.850	11.850	38,000
2026-01-09	11.900	11.900	11.700	11.700	11.700	39,000
2026-01-08	11.750	11.900	11.700	11.900	11.900	40,015
2026-01-07	11.750	11.750	11.700	11.750	11.750	34,000
2026-01-06	11.900	11.900	11.750	11.750	11.750	35,000
2026-01-05	11.700	11.950	11.700	11.900	11.900	35,000
2026-01-02	12.000	12.000	11.700	11.700	11.700	42,000
2025-12-31	11.900	12.000	11.800	12.000	12.000	46,000
2025-12-30	11.850	11.850	11.700	11.850	11.850	33,000
2025-12-29	12.000	12.000	11.750	11.850	11.850	36,000
2025-12-26	11.750	11.800	11.750	11.800	11.800	32,000
2025-12-24	11.950	11.950	11.650	11.800	11.800	42,000
2025-12-23	11.800	11.950	11.700	11.950	11.950	33,000
2025-12-22	11.800	11.900	11.800	11.900	11.900	40,000
2025-12-19	11.700	11.850	11.700	11.800	11.800	35,000
2025-12-18	11.650	11.700	11.500	11.700	11.700	34,000
2025-12-17	11.750	11.800	11.600	11.700	11.700	40,000
2025-12-16	11.800	11.850	11.300	11.800	11.800	44,000
2025-12-15	11.800	11.900	11.650	11.900	11.900	32,000
2025-12-12	11.950	12.100	11.900	12.000	12.000	34,000
2025-12-11	12.050	12.100	11.700	11.950	11.950	35,001
2025-12-10	11.950	12.100	11.950	12.050	12.050	36,000
2025-12-09	11.900	11.950	11.800	11.950	11.950	34,000
2025-12-08	11.850	11.900	11.800	11.900	11.900	35,000
2025-12-05	11.800	11.850	11.600	11.850	11.850	39,000
2025-12-04	11.800	11.900	11.700	11.800	11.800	32,080
2025-12-03	11.700	11.850	11.700	11.800	11.800	39,000
2025-12-02	11.600	11.800	11.600	11.700	11.700	37,001
2025-12-01	11.750	11.750	11.600	11.600	11.600	38,000
2025-11-28	11.550	12.100	11.550	11.850	11.850	57,001
2025-11-27	11.400	11.600	11.400	11.550	11.550	38,000
2025-11-26	11.300	11.400	11.250	11.400	11.400	395,000
2025-11-25	11.400	11.450	11.250	11.400	11.400	39,000
2025-11-24	11.300	11.400	11.250	11.400	11.400	36,000
2025-11-21	11.500	11.500	11.250	11.300	11.300	30,000
2025-11-20	11.300	11.550	11.300	11.550	11.550	47,000
2025-11-19	11.300	11.350	11.200	11.300	11.300	34,000
2025-11-18	11.400	11.450	11.300	11.350	11.350	35,000
2025-11-17	11.400	11.450	11.200	11.450	11.450	32,000
2025-11-14	11.350	11.750	11.350	11.400	11.400	56,001
2025-11-13	11.450	11.450	11.250	11.400	11.400	38,000
2025-11-12	11.500	11.500	11.250	11.450	11.450	33,000
2025-11-11	11.450	11.450	11.200	11.400	11.400	36,000
2025-11-10	11.450	11.500	11.300	11.450	11.450	33,000
2025-11-07	11.550	11.550	11.300	11.450	11.450	41,000
2025-11-06	11.350	11.550	11.350	11.550	11.550	38,000
2025-11-05	11.350	11.400	11.200	11.400	11.400	35,000
2025-11-04	11.600	11.650	11.350	11.500	11.500	35,000
2025-11-03	11.650	11.700	11.400	11.650	11.650	39,000
2025-10-31	11.700	11.700	11.450	11.650	11.650	47,000
2025-10-30	11.750	11.850	11.600	11.700	11.700	39,000
2025-10-29	11.750	11.750	11.500	11.750	11.750	38,000
2025-10-28	11.550	11.750	11.350	11.750	11.750	60,000
2025-10-27	11.350	11.600	11.200	11.600	11.600	62,000

← NewerPage 4 of 5 · 244 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.