Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	83.800	83.800	78.300	79.000	79.000	77,000
2022-08-08	81.600	81.600	80.000	80.300	80.300	30,000
2022-08-05	83.000	83.000	80.800	81.600	81.600	37,000
2022-08-04	80.700	81.000	80.100	80.600	80.600	29,000
2022-08-03	81.700	81.700	80.200	80.700	80.700	70,000
2022-08-02	81.500	81.900	80.300	80.400	80.400	70,000
2022-08-01	82.500	82.500	81.100	81.100	81.100	86,000
2022-07-29	83.400	83.700	82.300	83.300	83.300	21,000
2022-07-28	85.100	85.100	82.000	82.300	82.300	80,000
2022-07-27	85.500	85.500	83.500	83.900	83.900	21,000
2022-07-26	83.100	85.200	83.100	84.000	84.000	257,000
2022-07-25	83.400	83.400	82.200	82.200	82.200	43,000
2022-07-22	83.200	83.500	82.100	82.500	82.500	63,000
2022-07-21	82.000	84.000	82.000	82.100	82.100	81,000
2022-07-20	83.000	83.500	83.000	83.000	83.000	27,000
2022-07-19	84.000	84.000	83.000	83.300	83.300	28,000
2022-07-18	84.800	84.800	83.000	83.800	83.800	24,000
2022-07-15	83.600	83.600	83.000	83.200	83.200	466,000
2022-07-14	83.700	83.900	82.300	83.900	83.900	49,000
2022-07-13	84.500	84.500	83.400	83.800	83.800	19,000
2022-07-12	84.500	84.500	82.900	83.400	83.400	62,000
2022-07-11	85.400	85.500	83.500	84.500	84.500	35,000
2022-07-08	84.000	86.800	84.000	84.400	84.400	412,000
2022-07-07	81.500	85.800	81.500	84.100	84.100	86,000
2022-07-06	81.300	82.200	81.300	81.500	81.500	69,000
2022-07-05	84.600	84.600	81.800	82.100	82.100	123,000
2022-07-04	85.000	85.000	81.900	83.200	83.200	51,000
2022-07-01	86.600	86.600	82.900	84.200	84.200	167,000
2022-06-30	87.000	87.000	85.300	86.600	86.600	578,000
2022-06-29	86.700	86.700	85.800	86.600	86.600	87,000
2022-06-28	86.500	87.100	86.000	86.100	86.100	144,000
2022-06-27	87.200	87.200	85.000	85.000	85.000	201,000
2022-06-24	86.400	86.500	84.500	86.100	86.100	363,000
2022-06-23	86.500	87.800	84.800	86.000	86.000	424,000
2022-06-22	83.400	86.300	83.400	86.200	86.200	542,000
2022-06-21	85.600	85.600	81.500	83.300	83.300	219,000
2022-06-20	80.300	81.500	80.200	80.800	80.800	182,000
2022-06-17	79.700	80.700	79.000	80.300	80.300	119,000
2022-06-16	79.200	79.800	78.100	79.200	79.200	97,000
2022-06-15	79.800	79.800	78.100	78.300	78.300	58,000
2022-06-14	79.900	79.900	78.900	78.900	78.900	52,000
2022-06-13	79.000	80.000	78.800	79.800	79.800	32,000
2022-06-10	80.200	80.200	79.700	79.700	79.700	21,000
2022-06-09	80.800	80.800	79.900	79.900	79.900	27,000
2022-06-08	80.600	80.600	79.900	80.200	80.200	15,000
2022-06-07	80.100	80.300	80.000	80.300	80.300	36,000
2022-06-06	80.000	80.500	79.500	80.100	80.100	149,000
2022-06-02	80.000	80.000	78.800	79.600	79.600	102,000
2022-06-01	80.000	80.000	78.900	79.700	79.700	41,000
2022-05-31	80.800	80.800	79.400	80.300	80.300	77,000
2022-05-30	79.800	81.000	79.500	79.900	79.900	78,000
2022-05-27	79.100	79.500	79.000	79.100	79.100	133,000
2022-05-26	79.900	79.900	78.600	79.000	79.000	41,000
2022-05-25	80.400	80.400	79.100	79.100	79.100	69,000
2022-05-24	78.800	80.000	78.100	79.600	79.600	81,000
2022-05-23	77.700	79.600	77.500	78.700	78.700	137,000
2022-05-20	78.100	78.100	74.800	76.200	76.200	100,000
2022-05-19	79.200	79.200	76.900	77.000	77.000	76,000
2022-05-18	79.800	79.800	77.900	79.000	79.000	51,000
2022-05-17	79.900	79.900	78.500	79.200	79.200	56,000

← NewerPage 18 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.