Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	103.00	103.00	95.000	97.400	97.400	1,478,000
2023-05-10	102.50	105.00	102.50	103.00	103.00	220,000
2023-05-09	104.00	106.00	101.50	103.00	103.00	501,000
2023-05-08	108.50	110.00	103.50	103.50	103.50	670,000
2023-05-05	104.50	110.00	103.50	107.50	107.50	1,327,000
2023-05-04	103.50	106.00	101.50	102.50	102.50	555,000
2023-05-03	106.00	106.00	103.50	103.50	103.50	291,000
2023-05-02	111.00	111.50	105.50	106.00	106.00	436,000
2023-04-28	107.00	111.00	106.50	108.50	108.50	509,000
2023-04-27	102.50	107.00	100.50	105.00	105.00	335,000
2023-04-26	102.00	104.00	99.000	102.50	102.50	409,000
2023-04-25	109.50	109.50	100.00	101.00	101.00	1,006,000
2023-04-24	107.00	114.00	106.50	109.50	109.50	569,000
2023-04-21	114.00	116.50	107.50	107.50	107.50	971,000
2023-04-20	118.00	125.00	114.50	114.50	114.50	2,671,000
2023-04-19	107.00	118.00	106.00	118.00	118.00	2,273,000
2023-04-18	106.50	109.50	106.00	107.50	107.50	830,000
2023-04-17	103.00	107.50	103.00	107.50	107.50	775,000
2023-04-14	99.800	106.50	99.700	102.50	102.50	1,369,000
2023-04-13	100.00	100.00	98.600	98.800	98.800	258,000
2023-04-12	97.500	99.300	97.000	99.000	99.000	349,000
2023-04-11	99.900	100.50	97.400	97.400	97.400	736,000
2023-04-10	100.00	101.00	99.200	99.800	99.800	339,000
2023-04-07	101.50	102.00	99.000	100.00	100.00	669,000
2023-04-06	101.50	103.00	99.200	101.50	101.50	298,000
2023-03-31	101.50	102.50	97.300	101.50	101.50	773,000
2023-03-30	104.00	104.00	101.50	101.50	101.50	458,000
2023-03-29	102.00	103.50	101.50	103.50	103.50	416,000
2023-03-28	109.00	109.50	101.00	101.50	101.50	913,000
2023-03-27	113.00	114.00	108.00	108.00	108.00	853,000
2023-03-24	111.50	115.00	109.00	114.50	114.50	1,047,000
2023-03-23	110.50	114.00	108.00	112.50	112.50	1,749,000
2023-03-22	113.50	115.50	108.50	109.00	109.00	1,491,000
2023-03-21	110.50	116.00	109.00	113.50	113.50	1,526,000
2023-03-20	107.00	113.50	106.00	108.50	108.50	2,078,000
2023-03-17	103.50	108.00	103.00	106.00	106.00	1,665,000
2023-03-16	99.200	102.00	98.600	102.00	102.00	585,000
2023-03-15	101.50	105.00	99.200	99.200	99.200	964,000
2023-03-14	91.700	96.700	91.700	96.000	96.000	404,000
2023-03-13	92.500	93.100	90.200	91.700	91.700	240,000
2023-03-10	93.800	96.600	92.700	93.100	93.100	411,000
2023-03-09	98.000	98.500	93.800	96.600	96.600	737,000
2023-03-08	100.50	100.50	97.200	97.500	97.500	459,000
2023-03-07	101.50	102.50	99.900	100.00	100.00	297,000
2023-03-06	102.50	104.50	101.00	101.50	101.50	339,000
2023-03-03	104.00	104.00	100.50	101.00	101.00	379,000
2023-03-02	100.50	106.50	100.50	102.00	102.00	540,000
2023-03-01	99.700	102.00	99.700	99.900	99.900	249,000
2023-02-24	106.00	106.00	101.00	101.50	101.50	557,000
2023-02-23	103.50	106.00	103.50	105.50	105.50	300,000
2023-02-22	106.50	108.00	100.50	103.00	103.00	921,000
2023-02-21	111.50	113.50	107.00	108.50	108.50	2,426,000
2023-02-20	98.500	108.00	98.500	108.00	108.00	1,313,000
2023-02-17	94.000	99.000	93.900	98.200	98.200	404,000
2023-02-16	94.600	94.600	93.000	94.000	94.000	118,000
2023-02-15	94.800	94.800	93.000	93.400	93.400	115,000
2023-02-14	95.400	95.400	93.300	93.400	93.400	160,000
2023-02-13	94.100	96.000	93.000	94.600	94.600	104,000
2023-02-10	94.800	97.300	93.700	94.600	94.600	272,000
2023-02-09	93.400	94.800	93.300	93.400	93.400	152,000

← NewerPage 15 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.