Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	88.400	88.400	84.700	84.700	84.700	148,000
2023-08-07	86.000	87.800	84.900	87.500	87.500	270,000
2023-08-04	88.000	89.900	84.700	87.800	87.800	279,000
2023-08-02	95.000	95.000	87.100	89.400	89.400	354,000
2023-08-01	96.500	97.300	92.400	95.000	95.000	483,000
2023-07-31	90.000	96.900	88.800	95.200	95.200	1,043,000
2023-07-28	88.500	90.000	85.600	88.600	88.600	450,000
2023-07-27	83.500	90.000	83.300	86.500	86.500	551,000
2023-07-26	85.900	85.900	80.900	82.200	82.200	141,000
2023-07-25	87.400	87.400	85.400	85.900	85.900	80,000
2023-07-24	88.000	88.000	86.000	86.000	86.000	76,000
2023-07-21	87.300	88.500	86.300	88.000	88.000	194,000
2023-07-20	86.000	88.500	86.000	87.000	87.000	144,000
2023-07-19	86.500	86.600	85.000	86.500	86.500	104,000
2023-07-18	88.700	88.700	85.500	87.000	87.000	97,000
2023-07-17	87.400	88.300	86.500	87.100	87.100	109,000
2023-07-14	85.500	86.900	84.800	86.900	86.900	144,000
2023-07-13	86.600	87.200	81.000	86.900	86.900	302,000
2023-07-12	88.000	88.000	85.800	87.000	87.000	100,000
2023-07-11	87.300	88.400	84.500	88.000	88.000	328,000
2023-07-10	89.200	89.800	86.700	89.000	89.000	173,000
2023-07-07	91.000	91.000	86.100	88.000	88.000	344,000
2023-07-06	88.000	90.600	88.000	90.000	90.000	596,000
2023-07-05	85.900	88.800	83.100	87.500	87.500	562,000
2023-07-04	79.000	85.000	79.000	83.600	83.600	497,000
2023-07-03	75.500	79.000	75.500	78.700	78.700	226,000
2023-06-30	75.100	75.600	74.200	74.300	74.300	71,000
2023-06-29	76.000	77.000	74.600	75.000	75.000	93,000
2023-06-28	72.300	74.800	72.300	74.400	74.400	128,000
2023-06-27	74.500	74.500	72.000	72.200	72.200	104,000
2023-06-26	75.900	75.900	71.100	72.600	72.600	232,000
2023-06-21	75.800	76.900	75.200	75.900	75.900	121,000
2023-06-20	76.900	76.900	75.500	75.800	75.800	128,000
2023-06-19	77.500	77.900	76.800	76.900	76.900	120,000
2023-06-16	77.000	77.300	76.600	76.800	76.800	111,000
2023-06-15	78.500	78.500	77.300	77.500	77.500	121,000
2023-06-14	78.100	78.200	76.600	78.200	78.200	142,000
2023-06-13	78.200	78.200	75.000	78.200	78.200	312,000
2023-06-12	74.100	80.500	71.200	78.200	78.200	717,000
2023-06-09	77.400	79.400	76.300	77.300	77.300	853,000
2023-06-08	85.800	85.800	77.300	77.300	77.300	1,798,000
2023-06-07	86.700	87.400	85.800	85.800	85.800	345,000
2023-06-06	85.000	87.800	83.900	86.700	86.700	496,000
2023-06-05	89.000	89.500	86.000	86.100	86.100	589,000
2023-06-02	91.500	93.000	88.600	88.900	88.900	905,000
2023-06-01	91.600	93.000	91.600	92.000	92.000	203,000
2023-05-31	95.800	95.800	90.200	94.000	94.000	509,000
2023-05-30	93.700	94.900	93.700	94.000	94.000	201,000
2023-05-29	93.300	96.000	93.300	95.400	95.400	248,000
2023-05-26	98.500	98.500	95.100	95.200	95.200	295,000
2023-05-25	99.200	99.900	98.000	98.000	98.000	159,000
2023-05-24	99.600	99.600	97.700	98.900	98.900	139,000
2023-05-23	100.00	100.00	98.400	99.000	99.000	191,000
2023-05-22	98.500	100.00	97.800	99.000	99.000	186,000
2023-05-19	98.900	98.900	96.300	96.500	96.500	219,000
2023-05-18	101.00	101.50	97.800	98.100	98.100	372,000
2023-05-17	100.00	101.50	99.600	100.50	100.50	173,000
2023-05-16	97.400	101.50	97.200	99.500	99.500	406,000
2023-05-15	98.000	98.100	95.000	96.300	96.300	433,000
2023-05-12	97.400	98.400	96.000	97.800	97.800	215,000

← NewerPage 14 of 21 · 1,221 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.