Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	80.000	80.100	79.500	80.000	80.000	46,000
2023-11-02	79.200	80.400	79.200	80.000	80.000	24,000
2023-11-01	81.300	81.500	79.500	79.600	79.600	14,000
2023-10-31	79.100	81.200	79.100	79.500	79.500	30,000
2023-10-30	81.100	81.100	79.500	80.700	80.700	59,000
2023-10-27	80.800	80.800	79.100	79.800	79.800	36,000
2023-10-26	80.500	81.300	79.500	79.500	79.500	57,000
2023-10-25	80.700	80.700	79.600	80.000	80.000	81,000
2023-10-24	79.500	80.600	79.300	80.400	80.400	55,000
2023-10-23	82.500	82.500	80.300	80.300	80.300	74,000
2023-10-20	82.300	82.500	81.300	82.500	82.500	67,000
2023-10-19	81.900	86.000	81.900	83.500	83.500	128,000
2023-10-18	83.800	83.800	81.400	81.400	81.400	57,000
2023-10-17	88.500	88.500	83.300	83.800	83.800	318,000
2023-10-16	86.000	86.000	80.100	81.900	81.900	219,000
2023-10-13	78.800	84.100	78.100	83.000	83.000	569,000
2023-10-12	71.800	76.500	71.500	76.500	76.500	429,000
2023-10-11	70.600	72.000	69.600	69.600	69.600	67,000
2023-10-06	70.000	70.600	69.600	69.600	69.600	22,000
2023-10-05	70.700	70.800	69.100	70.300	70.300	45,000
2023-10-04	69.000	70.000	68.000	69.000	69.000	24,000
2023-10-03	71.000	71.300	68.000	69.000	69.000	108,000
2023-10-02	72.000	72.000	71.000	71.000	71.000	16,000
2023-09-28	72.100	73.500	72.000	72.000	72.000	23,000
2023-09-27	72.000	72.800	72.000	72.800	72.800	32,000
2023-09-26	72.900	72.900	71.400	72.100	72.100	38,000
2023-09-25	70.600	72.800	70.600	72.000	72.000	50,000
2023-09-22	70.000	71.000	69.900	70.000	70.000	40,000
2023-09-21	70.000	70.000	69.600	70.000	70.000	49,000
2023-09-20	71.900	72.100	68.000	72.100	72.100	230,000
2023-09-19	71.300	72.700	71.300	72.700	72.700	94,000
2023-09-18	74.200	74.200	72.000	72.300	72.300	152,000
2023-09-15	75.000	76.800	72.500	75.000	75.000	217,000
2023-09-14	77.000	77.000	75.000	75.000	75.000	106,000
2023-09-13	78.800	78.800	74.100	77.000	77.000	69,000
2023-09-12	78.100	78.100	77.600	77.600	77.600	43,000
2023-09-11	79.000	79.300	77.600	79.200	79.200	26,000
2023-09-08	79.000	80.000	79.000	80.000	80.000	32,000
2023-09-07	80.600	80.600	79.000	80.500	80.500	38,000
2023-09-06	80.800	81.800	79.500	80.000	80.000	49,000
2023-09-05	79.800	81.000	79.200	80.400	80.400	50,000
2023-09-04	78.000	80.000	78.000	80.000	80.000	39,000
2023-09-01	78.600	78.600	77.200	78.000	78.000	62,000
2023-08-31	79.100	79.100	77.200	77.200	77.200	54,000
2023-08-30	77.400	78.000	77.400	78.000	78.000	41,000
2023-08-29	77.600	78.500	77.100	77.400	77.400	82,000
2023-08-28	79.600	80.900	77.500	77.600	77.600	88,000
2023-08-25	76.500	78.300	76.500	77.500	77.500	51,000
2023-08-24	80.000	80.100	77.000	77.400	77.400	178,000
2023-08-23	77.700	80.000	77.000	78.700	78.700	199,000
2023-08-22	83.400	83.400	78.500	78.600	78.600	438,000
2023-08-21	88.000	88.100	82.000	83.400	83.400	386,000
2023-08-18	89.900	90.000	88.000	88.000	88.000	156,000
2023-08-17	89.900	90.200	88.500	89.200	89.200	93,000
2023-08-16	87.700	89.900	86.900	89.600	89.600	270,000
2023-08-15	88.000	89.000	87.300	87.600	87.600	157,000
2023-08-14	89.300	89.300	86.000	87.200	87.200	91,000
2023-08-11	85.700	88.800	85.300	88.800	88.800	238,000
2023-08-10	85.100	85.700	80.000	85.700	85.700	249,000
2023-08-09	84.300	86.800	83.800	85.700	85.700	145,000

← NewerPage 13 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.