Chip Hope Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 87.500 | 87.500 | 79.900 | 80.500 | 80.500 | 557,000 |
| 2024-08-01 | 91.200 | 91.200 | 87.500 | 87.500 | 87.500 | 147,000 |
| 2024-07-31 | 88.100 | 88.700 | 86.900 | 88.600 | 88.600 | 126,000 |
| 2024-07-30 | 86.200 | 89.000 | 85.400 | 89.000 | 89.000 | 195,000 |
| 2024-07-29 | 85.000 | 90.500 | 85.000 | 88.100 | 88.100 | 622,000 |
| 2024-07-26 | 86.000 | 86.400 | 83.000 | 84.800 | 84.800 | 422,000 |
| 2024-07-23 | 93.400 | 93.400 | 88.700 | 89.100 | 89.100 | 496,000 |
| 2024-07-22 | 95.700 | 96.100 | 89.000 | 91.300 | 91.300 | 405,000 |
| 2024-07-19 | 98.200 | 98.200 | 95.400 | 95.700 | 95.700 | 257,000 |
| 2024-07-18 | 98.900 | 99.500 | 97.600 | 98.200 | 98.200 | 209,000 |
| 2024-07-17 | 97.300 | 102.00 | 96.900 | 100.50 | 100.50 | 295,000 |
| 2024-07-16 | 97.000 | 98.200 | 95.800 | 97.600 | 97.600 | 430,000 |
| 2024-07-15 | 99.000 | 99.000 | 97.500 | 97.600 | 97.600 | 248,000 |
| 2024-07-12 | 99.400 | 99.900 | 97.200 | 99.000 | 99.000 | 293,000 |
| 2024-07-11 | 104.00 | 104.00 | 99.000 | 99.900 | 99.900 | 1,527,000 |
| 2024-07-10 | 101.50 | 107.00 | 99.100 | 104.50 | 104.50 | 955,000 |
| 2024-07-09 | 106.00 | 106.50 | 100.00 | 101.50 | 101.50 | 789,000 |
| 2024-07-08 | 110.00 | 110.00 | 104.50 | 104.50 | 104.50 | 522,000 |
| 2024-07-05 | 109.50 | 110.00 | 106.50 | 110.00 | 110.00 | 515,000 |
| 2024-07-04 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | 1,410,000 |
| 2024-07-03 | 112.00 | 116.50 | 111.00 | 114.50 | 114.50 | 1,712,000 |
| 2024-07-02 | 110.00 | 112.50 | 109.00 | 110.00 | 110.00 | 866,000 |
| 2024-07-01 | 111.00 | 117.00 | 108.00 | 111.00 | 111.00 | 1,972,000 |
| 2024-06-28 | 108.00 | 108.00 | 104.50 | 107.00 | 107.00 | 767,000 |
| 2024-06-27 | 102.50 | 104.50 | 101.50 | 104.00 | 104.00 | 510,000 |
| 2024-06-26 | 100.00 | 105.00 | 98.500 | 103.50 | 103.50 | 759,000 |
| 2024-06-25 | 98.000 | 100.00 | 95.800 | 98.700 | 98.700 | 843,000 |
| 2024-06-24 | 103.50 | 104.50 | 99.200 | 99.200 | 99.200 | 661,000 |
| 2024-06-21 | 104.00 | 105.00 | 102.00 | 102.50 | 102.50 | 477,000 |
| 2024-06-20 | 105.50 | 106.50 | 102.50 | 105.00 | 105.00 | 646,000 |
| 2024-06-19 | 104.50 | 107.50 | 102.50 | 103.50 | 103.50 | 1,131,000 |
| 2024-06-18 | 108.00 | 108.50 | 102.00 | 103.00 | 103.00 | 1,897,000 |
| 2024-06-17 | 100.00 | 110.00 | 99.100 | 109.00 | 109.00 | 3,236,000 |
| 2024-06-14 | 92.100 | 101.50 | 92.100 | 100.00 | 100.00 | 1,374,000 |
| 2024-06-13 | 92.300 | 93.100 | 91.000 | 92.700 | 92.700 | 379,000 |
| 2024-06-12 | 92.300 | 93.000 | 90.700 | 92.500 | 92.500 | 234,000 |
| 2024-06-11 | 95.000 | 95.000 | 91.700 | 92.300 | 92.300 | 645,000 |
| 2024-06-07 | 95.800 | 97.100 | 94.500 | 96.000 | 96.000 | 684,000 |
| 2024-06-06 | 99.600 | 100.50 | 95.000 | 95.800 | 95.800 | 1,009,000 |
| 2024-06-05 | 103.00 | 103.00 | 94.100 | 102.00 | 102.00 | 2,131,000 |
| 2024-06-04 | 101.00 | 109.00 | 100.00 | 104.50 | 104.50 | 2,981,000 |
| 2024-06-03 | 100.50 | 101.00 | 97.800 | 99.300 | 99.300 | 648,000 |
| 2024-05-31 | 95.900 | 102.00 | 95.800 | 99.700 | 99.700 | 1,265,000 |
| 2024-05-30 | 96.800 | 98.200 | 95.800 | 96.000 | 96.000 | 306,000 |
| 2024-05-29 | 97.900 | 99.700 | 96.800 | 98.200 | 98.200 | 399,000 |
| 2024-05-28 | 101.00 | 101.00 | 96.500 | 98.700 | 98.700 | 1,064,000 |
| 2024-05-27 | 100.50 | 102.00 | 98.700 | 100.50 | 100.50 | 1,148,000 |
| 2024-05-24 | 96.500 | 100.50 | 95.300 | 99.800 | 99.800 | 1,140,000 |
| 2024-05-23 | 101.50 | 101.50 | 98.000 | 98.900 | 98.900 | 1,062,000 |
| 2024-05-22 | 102.00 | 102.00 | 97.200 | 98.900 | 98.900 | 1,273,000 |
| 2024-05-21 | 92.000 | 100.50 | 91.300 | 99.500 | 99.500 | 2,468,000 |
| 2024-05-20 | 89.500 | 94.000 | 86.600 | 91.500 | 91.500 | 1,138,000 |
| 2024-05-17 | 80.200 | 87.700 | 80.200 | 87.700 | 87.700 | 939,000 |
| 2024-05-16 | 76.100 | 79.800 | 76.000 | 79.800 | 79.800 | 249,000 |
| 2024-05-15 | 76.800 | 78.000 | 76.300 | 76.500 | 76.500 | 166,000 |
| 2024-05-14 | 78.200 | 79.000 | 76.600 | 76.700 | 76.700 | 141,000 |
| 2024-05-13 | 80.000 | 80.000 | 78.100 | 78.100 | 78.100 | 81,000 |
| 2024-05-10 | 79.000 | 79.700 | 78.600 | 79.700 | 79.700 | 108,000 |
| 2024-05-09 | 77.100 | 79.100 | 77.100 | 78.000 | 78.000 | 131,000 |
| 2024-05-08 | 79.600 | 80.100 | 78.400 | 78.700 | 78.700 | 83,000 |
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.