Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	64.500	64.500	62.700	64.000	64.000	78,000
2022-02-14	64.500	64.500	63.500	64.500	64.500	57,000
2022-02-11	65.300	65.300	63.500	64.400	64.400	28,000
2022-02-10	66.700	66.700	64.600	64.600	64.600	39,000
2022-02-09	66.400	66.900	65.200	66.400	66.400	34,000
2022-02-08	66.400	66.400	64.700	65.800	65.800	75,000
2022-02-07	67.000	67.000	61.300	66.200	66.200	60,000
2022-01-26	67.100	67.900	65.500	65.900	65.900	202,000
2022-01-25	65.900	65.900	64.800	65.800	65.800	54,000
2022-01-24	67.700	67.700	64.600	65.600	65.600	134,000
2022-01-21	67.700	67.900	66.000	67.000	67.000	95,000
2022-01-20	65.800	70.700	65.000	67.000	67.000	431,000
2022-01-19	67.400	67.400	66.200	67.400	67.400	687,000
2022-01-18	58.100	61.300	58.100	61.300	61.300	189,000
2022-01-17	53.300	55.800	53.000	55.800	55.800	243,000
2022-01-14	50.500	50.800	48.700	50.800	50.800	214,000
2022-01-13	53.800	53.800	48.950	50.000	50.000	317,000
2022-01-12	56.000	57.400	51.400	53.800	53.800	127,000
2022-01-11	57.300	57.300	56.500	56.900	56.900	49,000
2022-01-10	59.500	59.500	56.800	57.300	57.300	55,000
2022-01-07	59.000	59.000	57.500	58.000	58.000	58,000
2022-01-06	60.200	60.200	57.500	58.000	58.000	62,000
2022-01-05	58.500	58.800	57.400	58.700	58.700	109,000
2022-01-04	60.400	60.400	58.500	58.500	58.500	15,000
2022-01-03	60.400	60.400	58.600	59.100	59.100	39,000
2021-12-30	60.200	60.200	58.900	59.800	59.800	12,000
2021-12-29	60.500	60.500	59.000	59.400	59.400	18,000
2021-12-28	60.900	60.900	59.700	60.500	60.500	32,000
2021-12-27	61.100	61.100	59.900	60.500	60.500	43,000
2021-12-24	60.700	60.800	60.100	60.600	60.600	25,000
2021-12-23	60.900	60.900	60.000	60.200	60.200	39,000
2021-12-22	61.000	61.300	59.800	60.100	60.100	56,000
2021-12-21	60.600	60.600	59.300	60.500	60.500	24,000
2021-12-20	60.200	60.200	58.800	60.100	60.100	54,000
2021-12-17	61.000	61.000	59.000	60.200	60.200	90,000
2021-12-16	61.000	61.000	59.700	60.600	60.600	33,000
2021-12-15	62.700	62.700	60.000	61.000	61.000	39,000
2021-12-14	63.500	63.500	61.000	61.300	61.300	30,000
2021-12-13	64.500	64.500	62.800	62.800	62.800	26,000
2021-12-10	64.600	64.600	63.300	63.900	63.900	18,000
2021-12-09	64.800	64.800	63.300	64.100	64.100	34,000
2021-12-08	63.700	64.900	63.700	64.200	64.200	46,000
2021-12-07	65.800	65.800	63.500	64.000	64.000	40,000
2021-12-06	65.700	65.700	63.500	65.000	65.000	65,000
2021-12-03	66.000	66.000	64.000	65.700	65.700	80,000
2021-12-02	63.300	66.900	62.000	64.200	64.200	126,000
2021-12-01	60.800	62.000	59.600	61.800	61.800	62,000
2021-11-30	60.000	60.000	56.800	59.900	59.900	130,000
2021-11-29	60.000	60.000	58.000	58.600	58.600	32,000
2021-11-26	61.500	61.500	59.200	60.000	60.000	89,000
2021-11-25	63.800	63.800	60.900	61.500	61.500	77,000
2021-11-24	63.200	63.200	60.500	62.500	62.500	102,000
2021-11-23	63.300	63.600	62.800	62.800	62.800	72,000
2021-11-22	64.100	64.100	63.000	63.300	63.300	72,000
2021-11-19	64.700	64.700	62.700	63.700	63.700	118,000
2021-11-18	65.600	65.600	63.000	63.600	63.600	70,000
2021-11-17	63.500	65.000	63.500	64.800	64.800	29,000
2021-11-16	66.100	66.300	64.500	64.500	64.500	78,000
2021-11-15	68.800	68.800	66.500	66.600	66.600	76,000
2021-11-12	67.400	69.500	65.900	67.600	67.600	92,000

← NewerPage 20 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.