Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	95.300	96.100	93.400	93.400	93.400	244,000
2023-02-07	98.500	98.800	93.200	94.600	94.600	539,000
2023-02-06	99.100	99.600	98.100	98.600	98.600	146,000
2023-02-03	103.00	103.00	98.500	99.100	99.100	570,000
2023-02-02	103.50	103.50	100.50	102.50	102.50	295,000
2023-02-01	103.00	104.50	102.00	102.50	102.50	141,000
2023-01-31	103.00	103.00	101.00	103.00	103.00	147,000
2023-01-30	102.00	103.50	100.50	103.00	103.00	331,000
2023-01-17	100.00	100.00	98.200	99.700	99.700	289,000
2023-01-16	99.100	100.00	97.500	99.100	99.100	294,000
2023-01-13	100.00	101.00	99.100	99.100	99.100	247,000
2023-01-12	101.00	102.00	100.00	100.00	100.00	222,000
2023-01-11	107.00	107.50	100.00	100.50	100.50	790,000
2023-01-10	106.00	107.00	104.00	106.00	106.00	265,000
2023-01-09	109.00	110.00	105.50	105.50	105.50	244,000
2023-01-06	108.50	108.50	105.00	107.50	107.50	324,000
2023-01-05	106.50	110.00	102.50	107.50	107.50	697,000
2023-01-04	107.00	109.00	104.00	105.00	105.00	424,000
2023-01-03	102.00	110.00	101.00	107.50	107.50	441,000
2022-12-30	104.50	105.50	102.00	102.00	102.00	326,000
2022-12-29	99.000	102.00	98.600	101.00	101.00	325,000
2022-12-28	104.00	106.00	100.50	101.00	101.00	347,000
2022-12-27	103.50	106.50	102.00	103.00	103.00	420,000
2022-12-26	105.00	105.00	102.00	103.50	103.50	235,000
2022-12-23	99.000	106.00	98.300	104.00	104.00	595,000
2022-12-22	103.00	104.00	98.000	99.800	99.800	964,000
2022-12-21	101.50	104.50	100.00	102.00	102.00	409,000
2022-12-20	108.00	109.50	100.50	101.00	101.00	1,147,000
2022-12-19	113.00	113.50	107.50	108.00	108.00	458,000
2022-12-16	115.00	116.50	110.50	111.00	111.00	1,027,000
2022-12-15	122.00	122.50	117.00	117.00	117.00	849,000
2022-12-14	126.50	127.50	120.50	122.00	122.00	1,179,000
2022-12-13	130.00	133.50	126.50	127.50	127.50	2,164,000
2022-12-12	126.00	130.00	123.00	127.50	127.50	1,438,000
2022-12-09	129.50	130.50	122.00	128.00	128.00	1,681,000
2022-12-08	118.50	129.00	118.50	128.00	128.00	1,814,000
2022-12-07	117.00	124.50	115.50	118.50	118.50	1,274,000
2022-12-06	119.00	120.00	117.00	117.00	117.00	498,000
2022-12-05	119.00	121.50	117.50	119.00	119.00	594,000
2022-12-02	125.00	125.00	119.00	119.00	119.00	1,373,000
2022-12-01	130.50	130.50	123.00	125.00	125.00	1,500,000
2022-11-30	126.50	135.50	126.50	127.00	127.00	4,472,000
2022-11-29	124.50	128.00	123.00	124.00	124.00	799,000
2022-11-28	122.00	125.50	120.50	124.00	124.00	844,000
2022-11-25	121.50	128.00	119.50	122.50	122.50	2,078,000
2022-11-24	121.00	122.00	119.50	121.50	121.50	400,000
2022-11-23	119.00	122.50	118.00	121.00	121.00	635,000
2022-11-22	123.50	123.50	119.00	119.00	119.00	846,000
2022-11-21	117.00	125.00	117.00	123.50	123.50	2,287,000
2022-11-18	113.50	119.50	113.50	115.50	115.50	1,293,000
2022-11-17	106.00	115.50	104.50	113.50	113.50	1,394,000
2022-11-16	105.00	107.00	104.00	105.00	105.00	118,000
2022-11-15	103.50	109.00	102.50	104.00	104.00	333,000
2022-11-14	107.00	107.00	100.50	102.00	102.00	312,000
2022-11-11	109.50	110.00	103.50	105.50	105.50	502,000
2022-11-10	104.50	112.00	104.00	105.50	105.50	789,000
2022-11-09	100.00	108.50	100.00	106.00	106.00	1,403,000
2022-11-08	106.00	106.00	98.000	98.800	98.800	508,000
2022-11-07	99.200	103.00	97.300	103.00	103.00	296,000
2022-11-04	94.000	96.800	92.700	96.600	96.600	176,000

← NewerPage 16 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.