Chang Ho Fibre Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 14.350 | 14.400 | 14.200 | 14.350 | 14.350 | 32,000 |
| 2025-07-28 | 14.400 | 14.550 | 14.200 | 14.500 | 14.500 | 41,000 |
| 2025-07-25 | 14.650 | 14.650 | 14.250 | 14.500 | 14.500 | 31,000 |
| 2025-07-24 | 14.350 | 14.600 | 14.200 | 14.600 | 14.600 | 36,000 |
| 2025-07-23 | 14.250 | 14.550 | 14.100 | 14.550 | 14.550 | 41,000 |
| 2025-07-22 | 14.250 | 14.250 | 14.100 | 14.250 | 14.250 | 33,000 |
| 2025-07-21 | 14.250 | 14.300 | 14.100 | 14.300 | 14.300 | 32,000 |
| 2025-07-18 | 14.300 | 14.400 | 14.100 | 14.400 | 14.400 | 42,000 |
| 2025-07-17 | 14.250 | 14.350 | 14.100 | 14.350 | 14.350 | 41,000 |
| 2025-07-16 | 14.000 | 14.450 | 14.000 | 14.300 | 14.300 | 38,000 |
| 2025-07-15 | 13.950 | 14.200 | 13.950 | 14.150 | 14.150 | 33,000 |
| 2025-07-14 | 14.150 | 14.150 | 14.000 | 14.100 | 14.100 | 33,160 |
| 2025-07-11 | 14.050 | 14.200 | 13.900 | 14.200 | 14.200 | 35,000 |
| 2025-07-10 | 13.900 | 14.100 | 13.900 | 14.100 | 14.100 | 35,000 |
| 2025-07-09 | 14.100 | 14.100 | 13.850 | 14.050 | 14.050 | 33,000 |
| 2025-07-08 | 14.100 | 14.150 | 13.900 | 14.050 | 14.050 | 34,000 |
| 2025-07-07 | 14.450 | 14.450 | 14.100 | 14.250 | 14.250 | 40,000 |
| 2025-07-04 | 14.500 | 14.500 | 14.350 | 14.500 | 14.500 | 38,000 |
| 2025-07-03 | 14.500 | 14.550 | 14.350 | 14.550 | 14.550 | 39,000 |
| 2025-07-02 | 14.600 | 14.600 | 14.350 | 14.450 | 14.450 | 32,000 |
| 2025-07-01 | 14.350 | 14.450 | 14.250 | 14.450 | 14.450 | 34,000 |
| 2025-06-30 | 14.400 | 14.400 | 14.150 | 14.250 | 14.250 | 34,000 |
| 2025-06-27 | 14.300 | 14.350 | 14.150 | 14.350 | 14.350 | 36,000 |
| 2025-06-26 | 14.250 | 14.350 | 13.950 | 14.300 | 14.300 | 38,000 |
| 2025-06-25 | 14.200 | 14.200 | 14.050 | 14.100 | 14.100 | 33,000 |
| 2025-06-24 | 14.000 | 14.000 | 13.950 | 14.000 | 14.000 | 32,000 |
| 2025-06-23 | 14.100 | 14.100 | 13.700 | 13.750 | 13.750 | 33,000 |
| 2025-06-20 | 14.000 | 14.300 | 14.000 | 14.150 | 14.150 | 37,062 |
| 2025-06-19 | 14.200 | 14.400 | 13.950 | 14.150 | 14.150 | 40,000 |
| 2025-06-18 | 14.400 | 14.400 | 14.150 | 14.400 | 14.400 | 38,000 |
| 2025-06-17 | 14.450 | 14.450 | 14.200 | 14.400 | 14.400 | 35,000 |
| 2025-06-16 | 14.100 | 14.450 | 14.050 | 14.450 | 14.450 | 38,000 |
| 2025-06-13 | 14.250 | 14.400 | 14.100 | 14.300 | 14.300 | 39,000 |
| 2025-06-12 | 14.500 | 14.500 | 14.300 | 14.450 | 14.450 | 37,000 |
| 2025-06-11 | 14.700 | 14.700 | 14.400 | 14.500 | 14.500 | 45,000 |
| 2025-06-10 | 14.700 | 14.750 | 14.500 | 14.700 | 14.700 | 35,001 |
| 2025-06-09 | 14.500 | 14.550 | 14.400 | 14.450 | 14.450 | 34,000 |
| 2025-06-06 | 14.450 | 14.650 | 14.250 | 14.450 | 14.450 | 50,000 |
| 2025-06-05 | 14.200 | 14.400 | 14.200 | 14.300 | 14.300 | 37,000 |
| 2025-06-04 | 14.200 | 14.300 | 14.200 | 14.200 | 14.200 | 40,000 |
| 2025-06-03 | 14.150 | 14.200 | 14.050 | 14.200 | 14.200 | 43,000 |
| 2025-06-02 | 14.100 | 14.300 | 14.000 | 14.150 | 14.150 | 46,000 |
| 2025-05-29 | 14.200 | 14.500 | 14.100 | 14.300 | 14.300 | 32,000 |
| 2025-05-28 | 14.250 | 14.250 | 14.100 | 14.150 | 14.150 | 32,000 |
| 2025-05-27 | 14.650 | 14.650 | 14.100 | 14.100 | 14.100 | 36,000 |
| 2025-05-26 | 14.450 | 14.450 | 14.150 | 14.300 | 14.300 | 45,000 |
| 2025-05-23 | 14.250 | 14.300 | 14.100 | 14.200 | 14.200 | 31,000 |
| 2025-05-22 | 14.000 | 14.250 | 14.000 | 14.250 | 14.250 | 32,000 |
| 2025-05-21 | 14.500 | 14.500 | 14.100 | 14.300 | 14.300 | 36,000 |
| 2025-05-20 | 14.150 | 14.550 | 14.150 | 14.300 | 14.300 | 39,107 |
| 2025-05-19 | 14.200 | 14.200 | 14.000 | 14.150 | 14.150 | 41,000 |
| 2025-05-16 | 14.200 | 14.200 | 13.950 | 14.200 | 14.200 | 38,000 |
| 2025-05-15 | 14.300 | 14.300 | 14.100 | 14.200 | 14.200 | 34,000 |
| 2025-05-14 | 14.350 | 14.350 | 14.150 | 14.300 | 14.300 | 32,000 |
| 2025-05-13 | 14.500 | 14.500 | 14.100 | 14.200 | 14.200 | 41,160 |
| 2025-05-12 | 14.500 | 14.500 | 14.100 | 14.100 | 14.100 | 35,028 |
| 2025-05-09 | 14.350 | 14.350 | 14.100 | 14.100 | 14.100 | 32,000 |
| 2025-05-08 | 14.000 | 14.350 | 13.850 | 14.050 | 14.050 | 37,000 |
| 2025-05-07 | 13.800 | 14.000 | 13.550 | 13.900 | 13.900 | 37,000 |
| 2025-05-06 | 13.450 | 13.950 | 13.100 | 13.850 | 13.850 | 43,001 |
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.