Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.700	45.700	42.650	43.100	43.100	182,000
2026-07-22	46.200	46.800	44.400	44.500	44.500	273,000
2026-07-21	45.000	46.500	44.700	45.150	45.150	269,000
2026-07-20	45.400	49.500	45.000	45.900	45.900	315,000
2026-07-17	46.700	46.950	44.300	45.000	45.000	479,000
2026-07-16	45.350	46.550	44.100	46.000	46.000	489,000
2026-07-15	44.900	45.500	44.300	45.000	45.000	630,300
2026-07-14	47.100	48.200	42.350	43.950	43.950	513,000
2026-07-13	49.250	49.250	45.250	47.050	47.050	496,000
2026-07-10	48.400	48.400	48.400	48.400	48.400	0
2026-07-09	49.000	49.900	47.800	48.400	48.400	140,000
2026-07-08	49.800	49.800	48.250	48.350	48.350	60,000
2026-07-07	50.400	50.400	48.600	49.300	49.300	134,000
2026-07-06	50.600	51.800	49.500	49.750	49.750	209,000
2026-07-03	49.500	50.700	48.500	48.900	48.900	38,000
2026-07-02	49.100	49.450	48.200	49.050	49.050	59,000
2026-07-01	48.900	49.500	48.000	49.050	49.050	90,000
2026-06-30	48.950	49.500	48.000	48.750	48.750	65,000
2026-06-29	48.500	49.700	47.650	48.500	48.500	89,000
2026-06-26	50.100	50.100	48.000	48.300	48.300	103,200
2026-06-25	52.000	52.000	49.600	50.100	50.100	109,030
2026-06-24	51.200	51.900	49.000	51.400	51.400	132,000
2026-06-23	51.100	52.800	49.900	50.000	50.000	227,000
2026-06-22	47.250	51.900	47.250	51.900	51.900	515,000
2026-06-18	45.650	47.600	45.000	47.200	47.200	148,000
2026-06-17	46.000	46.200	44.350	45.600	45.600	91,000
2026-06-16	46.000	46.750	45.000	45.800	45.800	58,000
2026-06-15	47.550	47.550	45.700	45.900	45.900	116,000
2026-06-12	47.800	47.800	45.800	46.900	46.900	126,000
2026-06-11	47.600	47.600	46.100	46.900	46.900	52,160
2026-06-10	48.000	48.000	46.050	47.400	47.400	100,000
2026-06-09	48.000	49.000	47.200	47.700	47.700	92,020
2026-06-08	48.200	48.400	46.500	47.700	47.700	275,000
2026-06-05	50.300	50.300	48.200	49.650	49.650	163,000
2026-06-04	50.100	50.100	49.000	49.900	49.900	103,000
2026-06-03	49.500	50.400	48.850	50.000	50.000	140,000
2026-06-02	50.000	50.700	48.600	49.500	49.500	146,020
2026-06-01	47.400	49.100	46.500	49.000	49.000	193,200
2026-05-29	50.000	50.000	46.050	47.400	47.400	112,040
2026-05-28	45.500	47.500	45.000	46.350	46.350	150,000
2026-05-27	45.000	45.900	45.000	45.200	45.200	74,000
2026-05-26	44.200	45.500	43.500	45.000	45.000	154,003
2026-05-25	42.600	44.900	42.500	44.200	44.200	162,000
2026-05-22	43.200	43.200	41.500	42.300	42.300	175,023
2026-05-21	43.500	43.800	42.550	43.100	43.100	50,000
2026-05-20	43.500	43.900	42.600	43.300	43.300	13,030
2026-05-19	43.500	44.000	42.900	43.450	43.450	45,000
2026-05-18	43.300	44.450	42.700	43.400	43.400	30,000
2026-05-15	44.450	44.950	42.300	43.300	43.300	60,200
2026-05-14	44.300	45.000	43.350	43.350	43.350	80,000
2026-05-13	44.800	45.550	43.500	44.300	44.300	93,000
2026-05-12	44.800	45.800	43.500	44.800	44.800	106,030
2026-05-11	45.350	45.900	44.200	44.700	44.700	133,000
2026-05-08	45.400	45.900	44.600	45.350	45.350	89,000
2026-05-07	45.400	45.500	44.850	45.300	45.300	38,000
2026-05-06	45.000	45.300	44.850	45.300	45.300	93,000
2026-05-05	45.200	45.500	44.900	44.950	44.950	323,000
2026-05-04	44.750	46.500	44.750	45.000	45.000	128,100
2026-04-30	44.000	44.250	43.200	44.150	44.150	42,000
2026-04-29	42.500	44.800	42.200	43.950	43.950	114,000

← NewerPage 2 of 21 · 1,220 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.