Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.500	11.500	11.150	11.350	11.350	33,000
2025-10-22	11.500	11.750	11.200	11.550	11.550	41,000
2025-10-21	11.800	11.800	11.350	11.500	11.500	40,000
2025-10-20	12.050	12.050	11.500	11.700	11.700	45,000
2025-10-17	12.200	12.200	11.900	11.900	11.900	43,037
2025-10-16	12.300	12.350	12.050	12.200	12.200	46,001
2025-10-15	12.350	12.350	11.950	12.250	12.250	58,000
2025-10-14	12.450	12.450	12.200	12.250	12.250	45,000
2025-10-13	12.300	12.300	12.200	12.250	12.250	51,000
2025-10-09	12.300	12.350	12.100	12.350	12.350	42,000
2025-10-08	12.150	12.150	11.950	12.100	12.100	26,000
2025-10-07	12.150	12.550	12.050	12.200	12.200	47,000
2025-10-03	12.350	12.350	12.000	12.150	12.150	194,001
2025-10-02	12.450	12.500	12.250	12.400	12.400	49,000
2025-10-01	12.500	12.600	12.200	12.600	12.600	61,000
2025-09-30	12.500	12.650	12.300	12.650	12.650	62,000
2025-09-29	12.650	12.650	12.650	12.650	12.650	0
2025-09-26	12.400	12.650	12.200	12.650	12.650	67,000
2025-09-25	12.900	12.900	12.300	12.850	12.850	67,000
2025-09-24	13.000	13.150	12.700	12.850	12.850	26,000
2025-09-23	13.400	13.400	12.900	13.300	13.300	70,000
2025-09-22	13.550	13.550	13.150	13.400	13.400	72,000
2025-09-19	13.600	13.650	13.400	13.600	13.600	66,000
2025-09-18	13.600	13.800	13.300	13.800	13.800	68,030
2025-09-17	13.600	13.750	13.400	13.750	13.750	67,000
2025-09-16	13.600	13.700	13.400	13.700	13.700	64,000
2025-09-15	13.700	13.700	13.450	13.650	13.650	45,000
2025-09-12	13.700	13.800	13.550	13.750	13.750	49,000
2025-09-11	13.350	13.850	13.300	13.700	13.700	81,000
2025-09-10	13.700	13.850	13.500	13.700	13.700	71,000
2025-09-09	13.750	14.100	13.600	14.050	14.050	79,001
2025-09-08	13.450	14.000	13.400	14.000	14.000	71,058
2025-09-05	13.500	13.850	13.300	13.850	13.850	60,050
2025-09-04	13.550	13.700	13.250	13.700	13.700	64,000
2025-09-03	13.450	13.750	13.200	13.750	13.750	47,000
2025-09-02	13.450	13.600	13.200	13.550	13.550	32,000
2025-09-01	13.500	13.500	13.200	13.400	13.400	32,000
2025-08-29	13.600	13.600	13.300	13.500	13.500	29,000
2025-08-28	13.500	13.700	13.400	13.500	13.500	56,000
2025-08-27	13.700	14.000	13.400	13.800	13.800	44,000
2025-08-26	13.700	13.750	13.500	13.700	13.700	40,002
2025-08-25	13.700	13.950	13.500	13.850	13.850	44,000
2025-08-22	13.500	13.800	13.500	13.700	13.700	41,000
2025-08-21	13.850	13.850	13.500	13.750	13.750	45,000
2025-08-20	13.750	13.950	13.550	13.550	13.550	35,000
2025-08-19	14.050	14.100	13.800	14.000	14.000	35,000
2025-08-18	14.150	14.250	13.500	14.200	14.200	71,000
2025-08-15	14.250	14.300	14.050	14.300	14.300	35,000
2025-08-14	14.350	14.350	14.100	14.300	14.300	33,000
2025-08-13	14.350	14.400	14.100	14.400	14.400	40,013
2025-08-12	14.300	14.400	14.150	14.350	14.350	34,000
2025-08-11	14.250	14.400	14.100	14.400	14.400	38,000
2025-08-08	14.100	14.300	14.100	14.250	14.250	37,000
2025-08-07	14.150	14.350	14.150	14.300	14.300	44,000
2025-08-06	14.150	14.200	14.050	14.150	14.150	32,000
2025-08-05	14.300	14.300	14.100	14.300	14.300	37,000
2025-08-04	14.200	14.250	14.100	14.250	14.250	41,001
2025-08-01	14.300	14.350	14.050	14.350	14.350	35,060
2025-07-31	14.450	14.450	14.200	14.400	14.400	36,030
2025-07-30	14.350	14.500	14.200	14.500	14.500	37,000

← NewerPage 5 of 21 · 1,220 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.