Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.450	14.550	14.300	14.500	14.500	39,000
2024-10-29	14.300	14.550	14.300	14.450	14.450	43,000
2024-10-28	14.500	14.600	14.250	14.600	14.600	34,000
2024-10-25	14.400	14.550	14.300	14.550	14.550	36,000
2024-10-24	14.400	14.400	14.250	14.400	14.400	35,000
2024-10-23	14.450	14.500	14.300	14.450	14.450	37,000
2024-10-22	14.500	14.550	14.300	14.450	14.450	35,000
2024-10-21	14.500	14.600	14.300	14.600	14.600	38,000
2024-10-18	14.250	14.800	14.250	14.450	14.450	49,000
2024-10-17	14.400	14.500	14.250	14.300	14.300	40,000
2024-10-16	14.300	14.450	14.050	14.400	14.400	61,000
2024-10-15	14.450	14.550	14.300	14.550	14.550	43,000
2024-10-14	14.300	14.450	14.250	14.400	14.400	40,000
2024-10-11	14.400	14.500	14.300	14.300	14.300	49,000
2024-10-09	14.400	14.500	14.250	14.400	14.400	36,000
2024-10-08	14.350	14.400	14.150	14.400	14.400	38,000
2024-10-07	14.400	14.550	14.250	14.550	14.550	46,001
2024-10-04	14.350	14.550	14.150	14.400	14.400	41,000
2024-10-01	14.250	14.400	14.100	14.350	14.350	44,000
2024-09-30	14.450	14.450	14.250	14.350	14.350	42,001
2024-09-27	14.450	14.500	14.300	14.500	14.500	37,000
2024-09-26	14.250	14.400	14.200	14.400	14.400	51,000
2024-09-25	14.150	14.250	14.000	14.200	14.200	38,000
2024-09-24	14.300	14.300	14.050	14.150	14.150	36,000
2024-09-23	14.150	14.250	14.000	14.250	14.250	52,000
2024-09-20	13.900	14.050	13.850	14.000	14.000	48,003
2024-09-19	13.700	13.900	13.600	13.700	13.700	48,000
2024-09-18	13.750	13.800	13.550	13.650	13.650	38,080
2024-09-16	13.650	13.850	13.650	13.700	13.700	44,000
2024-09-13	13.650	13.700	13.450	13.650	13.650	49,003
2024-09-12	13.400	13.650	13.400	13.600	13.600	50,010
2024-09-11	13.550	13.550	13.300	13.400	13.400	38,000
2024-09-10	13.250	13.350	13.200	13.350	13.350	35,002
2024-09-09	13.450	13.450	12.900	13.200	13.200	44,000
2024-09-06	13.650	13.850	13.500	13.700	13.700	36,000
2024-09-05	13.700	13.900	13.400	13.650	13.650	51,000
2024-09-04	13.450	13.700	13.150	13.400	13.400	63,000
2024-09-03	14.300	14.350	14.200	14.250	14.250	34,000
2024-09-02	14.300	14.350	14.200	14.300	14.300	34,000
2024-08-30	14.200	14.300	14.150	14.300	14.300	36,000
2024-08-29	14.100	14.150	14.050	14.150	14.150	34,000
2024-08-28	14.450	14.450	14.200	14.200	14.200	39,000
2024-08-27	14.600	14.600	14.350	14.400	14.400	35,219
2024-08-26	14.600	14.700	14.450	14.650	14.650	47,000
2024-08-23	14.400	14.550	14.300	14.550	14.550	53,000
2024-08-22	14.650	14.700	14.500	14.600	14.600	38,000
2024-08-21	14.550	14.750	14.500	14.700	14.700	44,001
2024-08-20	14.500	14.800	14.450	14.650	14.650	45,000
2024-08-19	14.450	14.650	14.400	14.600	14.600	44,000
2024-08-16	14.350	14.450	14.200	14.450	14.450	38,000
2024-08-15	14.350	14.400	14.100	14.300	14.300	37,000
2024-08-14	14.250	14.400	14.200	14.350	14.350	46,000
2024-08-13	14.500	14.550	14.150	14.300	14.300	42,000
2024-08-12	14.450	14.500	14.100	14.500	14.500	54,000
2024-08-09	13.850	14.450	13.850	14.400	14.400	48,000
2024-08-08	13.700	14.250	13.700	14.250	14.250	31,000
2024-08-07	13.450	14.600	13.450	14.400	14.400	34,000
2024-08-06	13.250	13.500	12.650	13.500	13.500	37,000
2024-08-05	13.500	14.100	13.250	13.250	13.250	100,000
2024-08-02	14.700	14.700	14.400	14.700	14.700	36,000

← NewerPage 9 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.