Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	80.300	80.300	77.300	78.500	78.500	74,000
2022-05-13	79.500	79.900	77.900	78.700	78.700	109,000
2022-05-12	81.400	81.400	79.100	79.100	79.100	174,000
2022-05-11	80.900	81.500	80.200	80.200	80.200	262,000
2022-05-10	79.900	80.800	78.900	79.900	79.900	184,000
2022-05-09	80.500	80.500	78.500	79.800	79.800	197,000
2022-05-06	78.800	80.100	78.200	79.900	79.900	179,000
2022-05-05	78.300	79.600	78.300	79.000	79.000	92,000
2022-05-04	77.900	78.200	77.000	77.700	77.700	76,000
2022-05-03	78.800	78.800	76.400	77.000	77.000	161,000
2022-04-29	77.700	77.700	76.800	76.800	76.800	62,000
2022-04-28	78.800	78.800	76.300	76.800	76.800	29,000
2022-04-27	75.500	77.400	74.100	77.100	77.100	223,000
2022-04-26	77.500	77.500	75.500	75.900	75.900	135,000
2022-04-25	78.400	78.400	72.000	76.900	76.900	189,000
2022-04-22	78.700	78.900	77.000	78.400	78.400	105,000
2022-04-21	80.300	80.300	77.300	78.100	78.100	167,000
2022-04-20	81.000	81.800	80.000	80.300	80.300	114,000
2022-04-19	79.100	81.500	79.100	80.400	80.400	303,000
2022-04-18	79.100	79.100	77.300	78.300	78.300	87,000
2022-04-15	76.100	78.800	75.700	77.300	77.300	217,000
2022-04-14	76.300	76.300	74.400	76.000	76.000	88,000
2022-04-13	74.000	76.500	74.000	75.100	75.100	154,000
2022-04-12	71.800	75.000	71.700	74.000	74.000	170,000
2022-04-11	73.100	73.100	71.800	71.800	71.800	63,000
2022-04-08	71.800	72.900	71.000	72.900	72.900	116,000
2022-04-07	72.000	72.000	70.000	70.900	70.900	108,000
2022-04-06	72.700	72.700	70.400	71.200	71.200	116,000
2022-04-01	74.500	74.800	72.700	72.700	72.700	136,000
2022-03-31	75.500	75.500	74.000	74.200	74.200	54,000
2022-03-30	75.000	75.100	73.900	74.400	74.400	99,000
2022-03-29	74.300	75.900	73.800	74.200	74.200	140,000
2022-03-28	75.900	75.900	73.300	74.100	74.100	167,000
2022-03-25	71.700	76.900	71.400	74.300	74.300	270,000
2022-03-24	69.600	71.800	69.500	70.200	70.200	155,000
2022-03-23	68.700	70.000	68.700	69.900	69.900	160,000
2022-03-22	67.800	70.400	67.500	68.300	68.300	557,000
2022-03-21	66.800	67.500	66.500	67.500	67.500	348,000
2022-03-18	64.800	67.900	63.900	66.300	66.300	302,000
2022-03-17	63.800	64.500	63.600	64.500	64.500	313,000
2022-03-16	65.800	65.800	63.600	63.600	63.600	306,000
2022-03-15	66.500	66.500	63.800	64.200	64.200	88,000
2022-03-14	66.000	67.500	65.300	65.300	65.300	127,000
2022-03-11	62.600	67.900	62.000	65.700	65.700	130,000
2022-03-10	61.500	62.100	60.900	62.000	62.000	75,000
2022-03-09	60.600	61.100	60.400	60.500	60.500	58,000
2022-03-08	62.000	64.000	60.300	60.300	60.300	174,000
2022-03-07	64.900	64.900	61.500	62.500	62.500	115,000
2022-03-04	66.000	66.300	64.600	65.000	65.000	60,000
2022-03-03	66.700	67.900	66.000	66.000	66.000	121,000
2022-03-02	66.500	68.000	66.000	67.500	67.500	214,000
2022-03-01	61.000	67.600	61.000	66.000	66.000	307,000
2022-02-25	57.600	61.600	56.000	61.600	61.600	200,000
2022-02-24	56.200	56.200	55.300	56.000	56.000	87,000
2022-02-23	57.100	57.100	54.900	56.200	56.200	144,000
2022-02-22	60.800	60.800	56.000	57.000	57.000	109,000
2022-02-21	60.100	60.600	59.800	59.800	59.800	14,000
2022-02-18	61.600	61.600	58.500	60.200	60.200	86,000
2022-02-17	63.700	63.700	60.100	61.400	61.400	67,000
2022-02-16	64.100	64.100	62.700	62.900	62.900	39,000

← NewerPage 19 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.