Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.600	13.650	13.400	13.500	13.500	36,000
2025-05-02	13.550	13.600	13.300	13.600	13.600	36,000
2025-04-30	13.250	13.400	13.150	13.350	13.350	49,000
2025-04-29	13.200	13.250	13.000	13.250	13.250	49,000
2025-04-28	13.250	13.300	13.000	13.200	13.200	36,000
2025-04-25	13.600	13.600	12.950	13.200	13.200	46,000
2025-04-24	13.200	13.450	13.100	13.200	13.200	33,000
2025-04-23	13.350	13.500	13.000	13.150	13.150	33,000
2025-04-22	13.050	13.100	12.800	13.000	13.000	39,000
2025-04-21	13.300	13.300	12.850	13.150	13.150	37,000
2025-04-18	13.350	13.350	13.200	13.200	13.200	34,000
2025-04-17	13.200	13.300	13.000	13.150	13.150	32,000
2025-04-16	13.700	13.700	13.200	13.200	13.200	48,373
2025-04-15	13.000	13.750	12.950	13.750	13.750	51,160
2025-04-14	13.600	13.600	12.750	12.900	12.900	38,000
2025-04-11	12.500	12.700	11.950	12.700	12.700	30,000
2025-04-10	12.450	12.650	12.450	12.650	12.650	58,000
2025-04-09	11.650	11.750	11.300	11.500	11.500	29,000
2025-04-08	12.250	12.250	11.200	11.650	11.650	34,000
2025-04-07	12.250	12.250	12.250	12.250	12.250	14,000
2025-04-02	13.600	13.600	13.450	13.600	13.600	37,000
2025-04-01	13.700	13.800	13.400	13.600	13.600	37,000
2025-03-31	13.700	13.750	13.400	13.500	13.500	48,000
2025-03-28	14.150	14.300	13.700	13.900	13.900	61,000
2025-03-27	14.250	14.250	13.900	14.100	14.100	33,000
2025-03-26	14.150	14.350	14.100	14.250	14.250	39,000
2025-03-25	14.250	14.250	14.000	14.150	14.150	39,000
2025-03-24	14.250	14.250	14.050	14.150	14.150	34,000
2025-03-21	14.350	14.350	14.050	14.200	14.200	37,000
2025-03-20	14.300	14.350	14.050	14.250	14.250	44,000
2025-03-19	14.350	14.350	14.050	14.150	14.150	39,000
2025-03-18	14.100	14.350	14.100	14.350	14.350	36,415
2025-03-17	14.150	14.250	14.050	14.250	14.250	36,000
2025-03-14	14.100	14.100	13.950	14.050	14.050	39,000
2025-03-13	14.050	14.250	13.950	13.950	13.950	39,000
2025-03-12	14.150	14.150	13.900	13.950	13.950	38,000
2025-03-11	14.000	14.050	13.800	14.000	14.000	37,025
2025-03-10	14.200	14.200	13.900	14.150	14.150	41,000
2025-03-07	14.350	14.350	14.050	14.250	14.250	45,000
2025-03-06	14.500	14.500	14.050	14.300	14.300	39,000
2025-03-05	14.100	14.400	13.950	14.350	14.350	45,000
2025-03-04	13.850	13.950	13.500	13.950	13.950	46,102
2025-03-03	14.900	14.900	13.900	13.950	13.950	130,000
2025-02-27	13.900	14.550	13.800	14.550	14.550	176,001
2025-02-26	13.250	13.300	13.200	13.250	13.250	32,025
2025-02-25	13.250	13.250	13.150	13.150	13.150	39,000
2025-02-24	13.100	13.300	13.100	13.300	13.300	43,100
2025-02-21	13.250	13.300	13.200	13.300	13.300	34,000
2025-02-20	13.250	13.250	13.100	13.250	13.250	36,073
2025-02-19	13.200	13.250	13.100	13.250	13.250	35,008
2025-02-18	13.200	13.300	13.150	13.200	13.200	37,100
2025-02-17	13.100	13.150	13.050	13.100	13.100	35,022
2025-02-14	13.150	13.150	13.000	13.050	13.050	33,000
2025-02-13	13.100	13.150	13.050	13.100	13.100	36,000
2025-02-12	13.000	13.100	12.950	13.050	13.050	34,335
2025-02-11	12.900	13.050	12.900	12.950	12.950	30,320
2025-02-10	12.900	12.900	12.800	12.900	12.900	35,000
2025-02-07	12.850	12.950	12.850	12.900	12.900	33,000
2025-02-06	12.850	12.900	12.800	12.850	12.850	37,000
2025-02-05	12.600	12.700	12.550	12.700	12.700	31,159

← NewerPage 7 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.