Chip Hope Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 82.100 | 82.100 | 79.100 | 79.100 | 79.100 | 123,000 |
| 2024-05-06 | 85.300 | 85.300 | 81.400 | 82.100 | 82.100 | 162,000 |
| 2024-05-03 | 85.100 | 86.700 | 83.300 | 83.300 | 83.300 | 284,000 |
| 2024-05-02 | 84.400 | 85.000 | 83.500 | 84.800 | 84.800 | 133,000 |
| 2024-04-30 | 83.800 | 84.700 | 80.700 | 84.700 | 84.700 | 590,000 |
| 2024-04-29 | 79.900 | 80.300 | 78.500 | 79.300 | 79.300 | 119,000 |
| 2024-04-26 | 78.000 | 79.300 | 77.000 | 78.300 | 78.300 | 176,000 |
| 2024-04-25 | 77.400 | 78.000 | 75.400 | 78.000 | 78.000 | 192,000 |
| 2024-04-24 | 79.700 | 81.700 | 76.700 | 78.000 | 78.000 | 413,000 |
| 2024-04-23 | 73.700 | 79.500 | 72.500 | 79.500 | 79.500 | 242,000 |
| 2024-04-22 | 72.000 | 73.300 | 71.000 | 72.300 | 72.300 | 181,000 |
| 2024-04-19 | 72.400 | 72.500 | 69.200 | 72.500 | 72.500 | 208,000 |
| 2024-04-18 | 73.000 | 74.600 | 72.800 | 72.900 | 72.900 | 117,000 |
| 2024-04-17 | 74.900 | 74.900 | 69.800 | 73.000 | 73.000 | 410,000 |
| 2024-04-16 | 72.000 | 75.600 | 71.000 | 72.100 | 72.100 | 371,000 |
| 2024-04-15 | 78.500 | 78.500 | 73.500 | 74.600 | 74.600 | 272,000 |
| 2024-04-12 | 77.300 | 78.400 | 77.300 | 77.500 | 77.500 | 62,000 |
| 2024-04-11 | 76.200 | 78.000 | 76.200 | 77.000 | 77.000 | 347,000 |
| 2024-04-10 | 79.000 | 79.200 | 77.100 | 78.500 | 78.500 | 140,000 |
| 2024-04-09 | 77.000 | 80.800 | 77.000 | 77.900 | 77.900 | 295,000 |
| 2024-04-08 | 82.400 | 82.400 | 76.400 | 77.000 | 77.000 | 1,074,000 |
| 2024-04-03 | 88.700 | 88.700 | 82.000 | 82.400 | 82.400 | 754,000 |
| 2024-04-02 | 88.900 | 90.500 | 87.100 | 87.100 | 87.100 | 260,000 |
| 2024-04-01 | 88.500 | 90.200 | 86.700 | 88.400 | 88.400 | 323,000 |
| 2024-03-29 | 88.500 | 88.500 | 86.900 | 87.100 | 87.100 | 112,000 |
| 2024-03-28 | 88.700 | 88.700 | 87.300 | 88.200 | 88.200 | 89,000 |
| 2024-03-27 | 88.000 | 89.500 | 87.100 | 88.200 | 88.200 | 90,000 |
| 2024-03-26 | 91.000 | 91.000 | 86.800 | 88.000 | 88.000 | 340,000 |
| 2024-03-25 | 91.700 | 91.700 | 91.700 | 91.700 | 91.700 | 0 |
| 2024-03-22 | 88.800 | 92.000 | 88.600 | 91.700 | 91.700 | 413,000 |
| 2024-03-21 | 90.700 | 90.700 | 87.200 | 88.600 | 88.600 | 171,000 |
| 2024-03-20 | 84.200 | 92.800 | 84.200 | 89.100 | 89.100 | 444,000 |
| 2024-03-19 | 86.000 | 86.600 | 84.500 | 85.100 | 85.100 | 86,000 |
| 2024-03-18 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2024-03-15 | 87.900 | 88.300 | 85.500 | 85.500 | 85.500 | 131,000 |
| 2024-03-14 | 86.000 | 87.900 | 83.000 | 86.500 | 86.500 | 169,000 |
| 2024-03-13 | 88.300 | 88.800 | 85.800 | 85.800 | 85.800 | 252,000 |
| 2024-03-12 | 89.600 | 90.000 | 88.300 | 89.900 | 89.900 | 186,000 |
| 2024-03-11 | 91.800 | 91.900 | 89.400 | 90.300 | 90.300 | 103,000 |
| 2024-03-08 | 92.600 | 94.400 | 90.200 | 91.000 | 91.000 | 302,000 |
| 2024-03-07 | 90.300 | 92.000 | 86.500 | 91.000 | 91.000 | 627,000 |
| 2024-03-06 | 92.000 | 92.000 | 89.700 | 90.500 | 90.500 | 199,000 |
| 2024-03-05 | 94.000 | 94.000 | 90.000 | 92.000 | 92.000 | 473,000 |
| 2024-03-04 | 98.700 | 98.700 | 93.600 | 93.800 | 93.800 | 364,000 |
| 2024-03-01 | 99.700 | 99.700 | 95.400 | 96.600 | 96.600 | 240,000 |
| 2024-02-29 | 98.100 | 99.000 | 95.800 | 98.600 | 98.600 | 521,000 |
| 2024-02-27 | 102.50 | 105.00 | 96.000 | 97.700 | 97.700 | 684,000 |
| 2024-02-26 | 97.400 | 99.000 | 94.700 | 97.500 | 97.500 | 438,000 |
| 2024-02-23 | 100.00 | 100.00 | 95.600 | 95.600 | 95.600 | 216,000 |
| 2024-02-22 | 95.600 | 101.50 | 93.900 | 98.000 | 98.000 | 388,000 |
| 2024-02-21 | 95.100 | 96.400 | 93.400 | 96.300 | 96.300 | 174,000 |
| 2024-02-20 | 98.300 | 98.500 | 94.200 | 96.500 | 96.500 | 307,000 |
| 2024-02-19 | 98.500 | 101.00 | 98.400 | 98.500 | 98.500 | 110,000 |
| 2024-02-16 | 95.600 | 103.50 | 95.600 | 100.00 | 100.00 | 214,000 |
| 2024-02-15 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 373,000 |
| 2024-02-05 | 104.50 | 104.50 | 98.000 | 101.00 | 101.00 | 409,000 |
| 2024-02-02 | 106.00 | 106.00 | 102.00 | 103.50 | 103.50 | 382,000 |
| 2024-02-01 | 104.00 | 106.00 | 101.50 | 105.00 | 105.00 | 327,000 |
| 2024-01-31 | 105.50 | 106.00 | 102.00 | 105.00 | 105.00 | 828,000 |
| 2024-01-30 | 105.00 | 107.00 | 102.00 | 106.00 | 106.00 | 867,000 |
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.