Chip Hope Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 59.500 | 60.200 | 59.000 | 60.000 | 60.000 | 121,019 |
| 2026-01-19 | 62.400 | 62.500 | 58.900 | 59.900 | 59.900 | 256,010 |
| 2026-01-16 | 58.000 | 62.000 | 58.000 | 61.900 | 61.900 | 315,081 |
| 2026-01-15 | 58.000 | 58.700 | 56.300 | 58.000 | 58.000 | 148,000 |
| 2026-01-14 | 58.900 | 58.900 | 56.500 | 57.400 | 57.400 | 186,000 |
| 2026-01-13 | 60.700 | 60.700 | 57.400 | 58.900 | 58.900 | 122,000 |
| 2026-01-12 | 61.100 | 61.200 | 58.800 | 60.800 | 60.800 | 208,030 |
| 2026-01-09 | 61.800 | 61.800 | 59.100 | 61.500 | 61.500 | 219,000 |
| 2026-01-08 | 62.500 | 62.700 | 60.400 | 61.200 | 61.200 | 60,000 |
| 2026-01-07 | 62.500 | 63.000 | 61.600 | 62.700 | 62.700 | 109,020 |
| 2026-01-06 | 63.900 | 63.900 | 61.700 | 62.700 | 62.700 | 111,001 |
| 2026-01-05 | 66.300 | 66.300 | 60.700 | 63.900 | 63.900 | 358,020 |
| 2026-01-02 | 65.300 | 68.100 | 65.300 | 66.300 | 66.300 | 331,000 |
| 2025-12-31 | 66.500 | 66.500 | 63.800 | 65.300 | 65.300 | 263,002 |
| 2025-12-30 | 63.000 | 67.000 | 62.000 | 65.600 | 65.600 | 423,000 |
| 2025-12-29 | 62.100 | 63.000 | 62.000 | 62.500 | 62.500 | 257,100 |
| 2025-12-26 | 60.600 | 63.000 | 60.000 | 61.400 | 61.400 | 210,198 |
| 2025-12-24 | 59.600 | 60.700 | 59.300 | 60.000 | 60.000 | 109,000 |
| 2025-12-23 | 60.000 | 60.000 | 59.300 | 59.800 | 59.800 | 109,000 |
| 2025-12-22 | 59.500 | 60.200 | 59.200 | 60.000 | 60.000 | 161,010 |
| 2025-12-19 | 60.500 | 60.700 | 58.500 | 59.500 | 59.500 | 296,000 |
| 2025-12-18 | 60.600 | 60.700 | 58.900 | 59.800 | 59.800 | 326,000 |
| 2025-12-17 | 59.000 | 61.400 | 59.000 | 60.600 | 60.600 | 249,300 |
| 2025-12-16 | 66.000 | 66.000 | 57.900 | 61.400 | 61.400 | 1,062,004 |
| 2025-12-15 | 64.300 | 64.300 | 64.300 | 64.300 | 64.300 | 390,005 |
| 2025-12-12 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2025-12-11 | 57.000 | 60.400 | 56.500 | 58.500 | 58.500 | 457,010 |
| 2025-12-10 | 50.800 | 56.000 | 50.800 | 56.000 | 56.000 | 382,040 |
| 2025-12-09 | 53.500 | 53.600 | 50.000 | 51.400 | 51.400 | 322,020 |
| 2025-12-08 | 51.500 | 53.400 | 51.300 | 53.400 | 53.400 | 517,000 |
| 2025-12-05 | 48.800 | 49.000 | 48.600 | 48.600 | 48.600 | 64,000 |
| 2025-12-04 | 49.200 | 49.300 | 48.700 | 48.800 | 48.800 | 48,000 |
| 2025-12-03 | 49.800 | 50.000 | 48.600 | 49.200 | 49.200 | 39,010 |
| 2025-12-02 | 50.900 | 50.900 | 49.600 | 49.800 | 49.800 | 18,010 |
| 2025-12-01 | 50.400 | 50.500 | 49.800 | 50.000 | 50.000 | 21,000 |
| 2025-11-28 | 51.000 | 51.500 | 50.000 | 50.600 | 50.600 | 97,000 |
| 2025-11-27 | 50.000 | 51.000 | 49.900 | 50.000 | 50.000 | 43,000 |
| 2025-11-26 | 49.500 | 50.500 | 49.050 | 49.300 | 49.300 | 60,000 |
| 2025-11-25 | 49.950 | 49.950 | 49.000 | 49.050 | 49.050 | 19,000 |
| 2025-11-24 | 49.100 | 49.100 | 48.800 | 49.000 | 49.000 | 29,000 |
| 2025-11-21 | 50.500 | 50.500 | 49.000 | 49.050 | 49.050 | 112,000 |
| 2025-11-20 | 49.650 | 50.300 | 49.500 | 50.300 | 50.300 | 48,000 |
| 2025-11-19 | 49.350 | 50.900 | 49.350 | 50.100 | 50.100 | 94,000 |
| 2025-11-18 | 50.000 | 50.000 | 48.500 | 49.400 | 49.400 | 61,000 |
| 2025-11-17 | 49.950 | 51.000 | 49.000 | 50.000 | 50.000 | 76,000 |
| 2025-11-14 | 48.500 | 49.450 | 48.500 | 49.150 | 49.150 | 40,000 |
| 2025-11-13 | 49.700 | 49.700 | 48.900 | 49.050 | 49.050 | 74,000 |
| 2025-11-12 | 50.300 | 50.300 | 49.600 | 49.800 | 49.800 | 72,000 |
| 2025-11-11 | 50.000 | 50.600 | 49.800 | 50.000 | 50.000 | 69,000 |
| 2025-11-10 | 50.100 | 50.500 | 49.900 | 50.000 | 50.000 | 50,000 |
| 2025-11-07 | 50.200 | 50.500 | 49.300 | 50.000 | 50.000 | 64,000 |
| 2025-11-06 | 49.050 | 50.500 | 48.100 | 50.200 | 50.200 | 62,000 |
| 2025-11-05 | 46.500 | 50.000 | 46.250 | 49.050 | 49.050 | 77,317 |
| 2025-11-04 | 48.500 | 48.600 | 46.800 | 47.700 | 47.700 | 148,000 |
| 2025-11-03 | 50.100 | 52.000 | 48.500 | 48.500 | 48.500 | 182,000 |
| 2025-10-31 | 53.000 | 53.000 | 51.100 | 51.100 | 51.100 | 89,040 |
| 2025-10-30 | 49.950 | 53.100 | 49.950 | 52.500 | 52.500 | 195,329 |
| 2025-10-29 | 50.400 | 50.400 | 49.800 | 49.900 | 49.900 | 80,118 |
| 2025-10-28 | 50.900 | 50.900 | 49.900 | 50.400 | 50.400 | 115,000 |
| 2025-10-27 | 52.100 | 52.100 | 50.400 | 50.400 | 50.400 | 129,115 |
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.