Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	92.500	95.000	92.000	94.200	94.200	247,000
2022-11-02	88.200	96.200	88.200	93.400	93.400	505,000
2022-11-01	89.000	89.300	86.000	88.100	88.100	70,000
2022-10-31	88.200	90.000	85.400	88.500	88.500	265,000
2022-10-28	88.400	90.900	84.800	87.400	87.400	312,000
2022-10-27	90.000	92.300	88.400	88.500	88.500	382,000
2022-10-26	91.700	92.700	85.700	91.100	91.100	820,000
2022-10-25	102.00	102.00	91.800	91.800	91.800	1,186,000
2022-10-24	108.00	108.00	100.00	102.00	102.00	415,000
2022-10-21	111.00	111.50	103.00	105.50	105.50	1,415,000
2022-10-20	124.50	126.00	114.00	114.00	114.00	2,198,000
2022-10-19	117.00	126.50	116.50	126.50	126.50	2,935,000
2022-10-18	115.00	115.50	112.00	115.00	115.00	215,000
2022-10-17	106.50	111.50	105.00	110.50	110.50	275,000
2022-10-14	104.00	110.50	104.00	109.00	109.00	231,000
2022-10-13	111.00	113.00	103.00	103.00	103.00	404,000
2022-10-12	110.00	113.00	108.50	112.00	112.00	216,000
2022-10-11	115.00	115.00	106.50	109.00	109.00	543,000
2022-10-07	117.00	118.50	115.50	117.00	117.00	117,000
2022-10-06	118.00	119.50	117.00	117.50	117.50	172,000
2022-10-05	124.50	124.50	117.50	117.50	117.50	434,000
2022-10-04	117.00	124.00	115.00	120.50	120.50	791,000
2022-10-03	115.00	117.50	111.50	113.00	113.00	408,000
2022-09-30	114.00	120.00	109.50	117.00	117.00	867,000
2022-09-29	124.00	124.00	114.00	114.50	114.50	669,000
2022-09-28	121.00	129.50	118.50	119.00	119.00	1,307,000
2022-09-27	120.00	122.50	115.00	120.50	120.50	706,000
2022-09-26	120.50	123.00	117.00	120.00	120.00	515,000
2022-09-23	128.50	130.00	121.50	122.00	122.00	630,000
2022-09-22	130.50	133.50	126.00	128.50	128.50	842,000
2022-09-21	132.00	142.50	128.00	128.50	128.50	1,736,000
2022-09-20	121.00	132.50	121.00	132.00	132.00	765,000
2022-09-19	126.50	127.00	119.50	122.00	122.00	562,000
2022-09-16	123.50	126.00	122.50	124.50	124.50	601,000
2022-09-15	121.00	127.00	121.00	122.00	122.00	895,000
2022-09-14	114.50	127.00	114.50	119.50	119.50	1,345,000
2022-09-13	112.00	119.50	111.00	117.50	117.50	989,000
2022-09-12	115.00	115.50	110.50	112.50	112.50	341,000
2022-09-08	111.50	114.50	109.00	110.50	110.50	442,000
2022-09-07	107.50	113.00	105.00	110.00	110.00	556,000
2022-09-06	108.00	112.00	104.00	107.50	107.50	593,000
2022-09-05	102.50	110.50	102.50	107.00	107.00	1,177,000
2022-09-02	97.300	103.50	97.300	101.00	101.00	598,000
2022-09-01	97.000	98.000	95.600	97.500	97.500	146,000
2022-08-31	96.100	98.100	95.000	96.600	96.600	187,000
2022-08-30	96.000	96.500	94.900	95.800	95.800	194,000
2022-08-29	93.200	96.400	93.200	95.000	95.000	130,000
2022-08-26	101.50	102.00	96.600	96.600	96.600	216,000
2022-08-25	97.000	98.700	92.500	97.300	97.300	570,000
2022-08-24	98.700	104.50	96.000	96.900	96.900	1,516,000
2022-08-23	87.500	95.300	86.500	95.300	95.300	1,395,000
2022-08-22	83.700	88.000	83.200	86.300	86.300	348,000
2022-08-19	80.000	83.500	79.800	83.400	83.400	184,000
2022-08-18	80.000	80.100	79.100	79.700	79.700	108,000
2022-08-17	79.900	80.000	79.200	79.500	79.500	70,000
2022-08-16	79.300	80.500	78.200	79.700	79.700	65,000
2022-08-15	81.500	81.500	79.800	80.100	80.100	147,000
2022-08-12	83.000	83.500	80.300	80.300	80.300	28,000
2022-08-11	80.700	80.800	79.900	80.300	80.300	124,000
2022-08-10	80.200	80.200	77.700	78.000	78.000	71,000

← NewerPage 17 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.