Chang Ho Fibre Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 12.650 | 12.700 | 12.550 | 12.550 | 12.550 | 37,160 |
| 2025-02-03 | 12.600 | 12.700 | 12.400 | 12.400 | 12.400 | 41,000 |
| 2025-01-22 | 12.850 | 12.900 | 12.750 | 12.750 | 12.750 | 35,000 |
| 2025-01-21 | 12.800 | 12.800 | 12.700 | 12.700 | 12.700 | 33,000 |
| 2025-01-20 | 12.800 | 12.850 | 12.750 | 12.750 | 12.750 | 32,000 |
| 2025-01-17 | 12.900 | 12.950 | 12.750 | 12.750 | 12.750 | 37,000 |
| 2025-01-16 | 13.100 | 13.100 | 12.800 | 12.900 | 12.900 | 37,000 |
| 2025-01-15 | 13.000 | 13.000 | 12.700 | 12.750 | 12.750 | 34,000 |
| 2025-01-14 | 13.000 | 13.000 | 12.700 | 12.850 | 12.850 | 30,000 |
| 2025-01-13 | 12.950 | 12.950 | 12.600 | 12.800 | 12.800 | 39,000 |
| 2025-01-10 | 13.050 | 13.050 | 12.800 | 12.950 | 12.950 | 31,000 |
| 2025-01-09 | 13.000 | 13.050 | 12.900 | 12.900 | 12.900 | 40,000 |
| 2025-01-08 | 13.300 | 13.350 | 12.800 | 13.100 | 13.100 | 33,000 |
| 2025-01-07 | 13.350 | 13.350 | 13.050 | 13.150 | 13.150 | 56,010 |
| 2025-01-06 | 13.350 | 13.350 | 13.000 | 13.100 | 13.100 | 32,000 |
| 2025-01-03 | 13.000 | 13.100 | 13.000 | 13.050 | 13.050 | 33,000 |
| 2025-01-02 | 13.350 | 13.400 | 12.700 | 13.000 | 13.000 | 46,000 |
| 2024-12-31 | 13.500 | 13.500 | 13.250 | 13.250 | 13.250 | 37,141 |
| 2024-12-30 | 13.700 | 13.700 | 13.300 | 13.650 | 13.650 | 38,000 |
| 2024-12-27 | 13.250 | 13.850 | 13.250 | 13.700 | 13.700 | 56,000 |
| 2024-12-26 | 13.550 | 13.550 | 13.300 | 13.550 | 13.550 | 48,000 |
| 2024-12-25 | 13.250 | 13.350 | 13.100 | 13.300 | 13.300 | 39,000 |
| 2024-12-24 | 13.450 | 13.450 | 13.150 | 13.200 | 13.200 | 33,000 |
| 2024-12-23 | 12.750 | 13.150 | 12.750 | 13.100 | 13.100 | 45,241 |
| 2024-12-20 | 13.700 | 13.700 | 12.500 | 12.900 | 12.900 | 48,000 |
| 2024-12-19 | 14.150 | 14.150 | 13.600 | 13.600 | 13.600 | 44,222 |
| 2024-12-18 | 14.200 | 14.350 | 14.100 | 14.250 | 14.250 | 33,000 |
| 2024-12-17 | 14.350 | 14.400 | 14.100 | 14.200 | 14.200 | 30,000 |
| 2024-12-16 | 14.250 | 14.250 | 14.050 | 14.200 | 14.200 | 32,000 |
| 2024-12-13 | 14.300 | 14.300 | 13.900 | 14.050 | 14.050 | 39,000 |
| 2024-12-12 | 14.100 | 14.300 | 14.100 | 14.150 | 14.150 | 70,000 |
| 2024-12-11 | 14.300 | 14.300 | 14.050 | 14.100 | 14.100 | 45,002 |
| 2024-12-10 | 14.550 | 14.550 | 14.400 | 14.550 | 14.550 | 33,000 |
| 2024-12-09 | 14.450 | 14.600 | 14.400 | 14.550 | 14.550 | 39,000 |
| 2024-12-06 | 14.600 | 14.600 | 14.450 | 14.600 | 14.600 | 38,000 |
| 2024-12-05 | 14.650 | 14.650 | 14.450 | 14.600 | 14.600 | 40,000 |
| 2024-12-04 | 14.550 | 14.750 | 14.500 | 14.650 | 14.650 | 37,000 |
| 2024-12-03 | 14.450 | 14.550 | 14.400 | 14.550 | 14.550 | 41,000 |
| 2024-12-02 | 14.450 | 14.550 | 14.400 | 14.550 | 14.550 | 36,001 |
| 2024-11-29 | 14.500 | 14.550 | 14.400 | 14.500 | 14.500 | 41,000 |
| 2024-11-28 | 14.650 | 14.650 | 14.400 | 14.550 | 14.550 | 36,000 |
| 2024-11-27 | 14.650 | 14.650 | 14.450 | 14.650 | 14.650 | 38,000 |
| 2024-11-26 | 14.650 | 14.700 | 14.550 | 14.650 | 14.650 | 38,000 |
| 2024-11-25 | 14.600 | 14.800 | 14.600 | 14.750 | 14.750 | 47,010 |
| 2024-11-22 | 14.700 | 14.750 | 14.600 | 14.750 | 14.750 | 44,000 |
| 2024-11-21 | 14.600 | 14.700 | 14.550 | 14.650 | 14.650 | 38,000 |
| 2024-11-20 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 57,005 |
| 2024-11-19 | 14.500 | 14.750 | 14.400 | 14.700 | 14.700 | 49,010 |
| 2024-11-18 | 14.500 | 14.500 | 14.350 | 14.500 | 14.500 | 37,000 |
| 2024-11-15 | 14.550 | 14.600 | 14.400 | 14.550 | 14.550 | 40,000 |
| 2024-11-14 | 14.650 | 14.650 | 14.400 | 14.500 | 14.500 | 43,001 |
| 2024-11-13 | 14.650 | 14.650 | 14.450 | 14.650 | 14.650 | 40,000 |
| 2024-11-12 | 14.750 | 14.750 | 14.450 | 14.650 | 14.650 | 44,000 |
| 2024-11-11 | 14.700 | 14.700 | 14.550 | 14.700 | 14.700 | 62,000 |
| 2024-11-08 | 14.500 | 14.700 | 14.350 | 14.700 | 14.700 | 48,000 |
| 2024-11-07 | 14.500 | 14.600 | 14.350 | 14.550 | 14.550 | 37,000 |
| 2024-11-06 | 14.300 | 14.600 | 14.300 | 14.600 | 14.600 | 46,001 |
| 2024-11-05 | 14.400 | 14.450 | 14.250 | 14.450 | 14.450 | 34,000 |
| 2024-11-04 | 14.450 | 14.450 | 14.300 | 14.400 | 14.400 | 42,000 |
| 2024-11-01 | 14.250 | 14.450 | 14.250 | 14.450 | 14.450 | 37,000 |
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.