Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52.000	53.400	51.500	52.100	52.100	103,050
2025-10-22	52.500	54.000	50.800	52.000	52.000	209,000
2025-10-21	48.200	53.000	47.350	52.700	52.700	681,150
2025-10-20	44.400	48.250	44.050	48.250	48.250	381,000
2025-10-17	43.200	44.400	43.200	43.900	43.900	79,010
2025-10-16	43.400	43.450	43.100	43.150	43.150	75,000
2025-10-15	42.950	43.850	42.450	43.300	43.300	82,000
2025-10-14	42.650	43.050	42.250	42.300	42.300	93,000
2025-10-13	42.350	42.850	42.300	42.650	42.650	94,000
2025-10-09	42.650	43.000	42.350	42.700	42.700	61,000
2025-10-08	42.900	43.350	42.600	42.650	42.650	115,000
2025-10-07	45.050	45.050	42.900	43.100	43.100	147,000
2025-10-03	45.000	46.250	44.800	45.150	45.150	199,004
2025-10-02	42.500	45.950	41.900	45.950	45.950	383,000
2025-10-01	41.800	42.450	41.800	41.800	41.800	43,010
2025-09-30	41.800	42.650	41.700	41.850	41.850	60,000
2025-09-29	41.800	41.800	41.800	41.800	41.800	0
2025-09-26	42.500	42.500	41.600	41.800	41.800	66,000
2025-09-25	43.200	43.800	42.400	42.500	42.500	26,000
2025-09-24	42.600	42.750	42.300	42.350	42.350	36,000
2025-09-23	43.850	43.850	42.500	42.550	42.550	33,000
2025-09-22	42.900	43.550	42.900	43.000	43.000	35,000
2025-09-19	42.800	43.500	42.550	42.900	42.900	56,003
2025-09-18	42.650	43.000	41.500	42.800	42.800	70,030
2025-09-17	42.250	42.250	42.100	42.100	42.100	24,000
2025-09-16	43.500	43.500	42.400	42.750	42.750	23,000
2025-09-15	43.000	43.500	42.000	43.500	43.500	43,000
2025-09-12	44.000	44.000	42.900	43.000	43.000	45,000
2025-09-11	45.900	46.250	43.500	43.800	43.800	109,001
2025-09-10	43.600	45.950	43.000	45.850	45.850	252,003
2025-09-09	39.500	43.600	39.500	43.600	43.600	216,000
2025-09-08	40.000	40.000	39.350	39.650	39.650	65,000
2025-09-05	40.000	40.250	39.500	39.500	39.500	37,005
2025-09-04	40.400	40.400	39.150	39.900	39.900	71,000
2025-09-03	38.750	39.900	38.700	39.600	39.600	45,036
2025-09-02	40.700	40.700	39.700	39.900	39.900	97,000
2025-09-01	41.000	41.300	40.700	40.700	40.700	89,000
2025-08-29	40.850	41.200	40.550	40.750	40.750	32,000
2025-08-28	41.200	41.300	40.650	40.850	40.850	63,000
2025-08-27	40.700	41.750	40.650	40.650	40.650	66,000
2025-08-26	40.650	41.300	40.650	40.700	40.700	57,005
2025-08-25	41.000	41.750	40.750	40.850	40.850	41,000
2025-08-22	41.000	42.000	40.200	40.900	40.900	107,000
2025-08-21	41.000	41.700	40.800	40.900	40.900	62,000
2025-08-20	42.000	42.150	40.800	40.800	40.800	147,386
2025-08-19	42.100	43.150	42.000	42.400	42.400	70,000
2025-08-18	42.500	43.750	41.950	42.600	42.600	135,000
2025-08-15	43.350	43.350	41.500	42.500	42.500	65,010
2025-08-14	43.350	43.750	42.550	42.550	42.550	57,000
2025-08-13	43.200	43.900	43.150	43.200	43.200	49,000
2025-08-12	43.550	43.550	42.500	43.150	43.150	103,000
2025-08-11	44.800	45.000	43.200	43.550	43.550	214,317
2025-08-08	44.900	46.000	44.550	45.000	45.000	63,000
2025-08-07	44.850	47.000	44.850	44.850	44.850	148,000
2025-08-06	44.600	45.550	44.200	44.650	44.650	175,000
2025-08-05	41.550	45.550	41.450	45.550	45.550	443,000
2025-08-04	37.700	41.450	37.700	41.450	41.450	212,200
2025-08-01	36.450	36.450	36.450	36.450	36.450	98,782
2025-07-31	36.500	36.500	36.300	36.450	36.450	24,000
2025-07-30	36.700	36.700	36.150	36.400	36.400	30,000

← NewerPage 5 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.