Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	42.500	43.250	42.200	42.300	42.300	25,000
2026-04-27	43.500	43.500	41.500	42.300	42.300	79,100
2026-04-24	42.800	43.500	42.500	43.400	43.400	47,000
2026-04-23	43.700	43.700	42.700	42.800	42.800	91,096
2026-04-22	44.850	44.850	43.600	43.600	43.600	126,100
2026-04-21	45.500	46.450	44.000	44.850	44.850	139,000
2026-04-20	46.100	46.100	44.500	44.600	44.600	113,000
2026-04-17	47.200	47.200	45.200	46.100	46.100	78,100
2026-04-16	47.100	47.100	45.600	46.600	46.600	66,003
2026-04-15	46.800	47.200	45.100	46.050	46.050	50,000
2026-04-14	48.400	49.200	45.800	45.900	45.900	130,050
2026-04-13	50.000	50.000	48.250	48.300	48.300	66,000
2026-04-10	49.550	51.000	49.550	50.100	50.100	133,000
2026-04-09	49.700	49.700	49.100	49.550	49.550	36,000
2026-04-08	49.900	49.950	48.350	49.700	49.700	78,005
2026-04-07	51.500	51.600	47.500	48.850	48.850	138,000
2026-04-02	45.900	49.600	45.350	49.000	49.000	183,000
2026-04-01	45.500	46.400	44.850	45.500	45.500	58,000
2026-03-31	44.350	46.100	44.350	45.500	45.500	131,116
2026-03-30	43.700	44.450	42.750	44.350	44.350	71,000
2026-03-27	44.100	44.100	42.500	43.200	43.200	59,000
2026-03-26	43.450	44.350	43.300	43.600	43.600	47,000
2026-03-25	43.900	43.900	42.100	43.450	43.450	53,000
2026-03-24	45.000	45.000	43.000	43.200	43.200	76,000
2026-03-23	45.400	45.400	43.800	44.450	44.450	66,000
2026-03-20	45.400	46.000	42.800	45.400	45.400	275,000
2026-03-19	44.700	47.500	44.700	45.400	45.400	182,000
2026-03-18	46.000	46.000	44.200	44.200	44.200	93,004
2026-03-17	46.500	47.100	45.450	45.900	45.900	109,001
2026-03-16	50.000	50.000	45.550	46.000	46.000	236,064
2026-03-13	50.000	50.400	49.000	49.900	49.900	57,100
2026-03-12	51.500	51.500	49.600	50.000	50.000	58,115
2026-03-11	50.500	51.800	50.000	51.500	51.500	103,100
2026-03-10	49.900	51.400	47.000	50.500	50.500	800,000
2026-03-09	50.500	52.100	49.700	51.000	51.000	573,000
2026-03-06	54.000	55.700	53.600	55.200	55.200	291,000
2026-03-05	54.800	54.800	53.600	53.600	53.600	84,000
2026-03-04	54.500	54.900	53.300	54.000	54.000	99,010
2026-03-03	54.500	55.600	53.900	54.800	54.800	339,000
2026-03-02	54.000	55.000	53.400	53.900	53.900	146,010
2026-02-26	55.000	55.200	53.200	54.700	54.700	166,009
2026-02-25	56.000	56.000	53.200	55.000	55.000	170,000
2026-02-24	54.000	56.300	54.000	54.600	54.600	300,000
2026-02-23	53.100	55.200	52.200	54.000	54.000	169,000
2026-02-11	53.000	53.100	51.700	53.100	53.100	106,030
2026-02-10	53.200	53.200	51.700	53.000	53.000	90,000
2026-02-09	54.700	54.700	51.800	52.900	52.900	75,000
2026-02-06	53.000	53.800	48.800	53.700	53.700	192,093
2026-02-05	54.200	54.200	51.900	53.200	53.200	74,000
2026-02-04	53.300	53.800	52.500	53.400	53.400	68,000
2026-02-03	54.000	54.400	51.600	53.500	53.500	155,000
2026-02-02	55.200	55.200	52.100	53.000	53.000	241,000
2026-01-30	57.100	57.100	53.800	55.400	55.400	239,000
2026-01-29	56.000	57.100	56.000	56.200	56.200	68,009
2026-01-28	57.200	57.800	55.800	56.100	56.100	180,000
2026-01-27	56.700	58.900	56.700	57.200	57.200	89,000
2026-01-26	58.800	59.600	56.000	57.000	57.000	150,173
2026-01-23	59.400	60.000	58.800	58.800	58.800	130,000
2026-01-22	60.000	60.200	58.700	59.400	59.400	164,000
2026-01-21	59.900	60.400	59.400	60.000	60.000	105,000

← NewerPage 3 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.