Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	36.100	36.450	35.850	36.350	36.350	34,000
2025-07-28	35.400	36.100	35.200	36.100	36.100	77,057
2025-07-25	35.000	35.350	34.800	35.350	35.350	90,057
2025-07-24	35.000	35.000	34.450	34.950	34.950	23,000
2025-07-23	35.000	35.500	34.400	34.900	34.900	30,000
2025-07-22	34.800	35.750	34.550	34.800	34.800	48,000
2025-07-21	35.650	36.100	32.100	35.750	35.750	220,000
2025-07-18	35.800	35.800	35.450	35.650	35.650	32,000
2025-07-17	35.500	35.700	35.400	35.600	35.600	33,000
2025-07-16	35.300	35.700	35.300	35.450	35.450	46,100
2025-07-15	35.700	35.700	35.100	35.100	35.100	71,500
2025-07-14	35.600	35.600	35.250	35.600	35.600	76,000
2025-07-11	35.700	35.700	35.200	35.500	35.500	71,000
2025-07-10	35.650	35.750	35.200	35.500	35.500	59,000
2025-07-09	35.750	35.950	35.400	35.400	35.400	54,500
2025-07-08	35.750	35.800	35.350	35.700	35.700	52,000
2025-07-07	35.800	35.800	35.500	35.800	35.800	20,000
2025-07-04	36.000	36.000	35.450	35.800	35.800	63,000
2025-07-03	35.700	36.200	35.650	35.800	35.800	53,000
2025-07-02	35.600	35.600	35.350	35.600	35.600	59,000
2025-07-01	35.700	35.950	35.550	35.600	35.600	36,000
2025-06-30	36.400	36.400	35.550	35.600	35.600	25,000
2025-06-27	35.900	35.900	35.450	35.650	35.650	22,000
2025-06-26	36.000	36.100	35.500	35.550	35.550	117,000
2025-06-25	36.200	36.200	35.450	36.000	36.000	212,000
2025-06-24	36.650	36.900	35.550	36.150	36.150	62,035
2025-06-23	36.000	36.150	35.400	36.150	36.150	80,300
2025-06-20	35.500	36.300	35.200	36.000	36.000	124,000
2025-06-19	36.000	36.700	35.600	35.650	35.650	58,035
2025-06-18	36.000	36.000	35.400	35.600	35.600	113,000
2025-06-17	36.500	36.500	35.650	35.750	35.750	22,000
2025-06-16	36.500	36.850	35.600	36.200	36.200	89,500
2025-06-13	36.000	36.700	35.450	36.000	36.000	39,000
2025-06-12	36.200	36.700	35.550	36.000	36.000	47,038
2025-06-11	37.300	37.300	35.650	36.000	36.000	59,000
2025-06-10	36.600	36.900	35.500	36.450	36.450	54,100
2025-06-09	36.700	37.000	35.300	36.200	36.200	93,050
2025-06-06	37.000	37.200	36.500	36.700	36.700	24,000
2025-06-05	37.400	37.400	36.700	36.700	36.700	16,000
2025-06-04	36.800	37.400	36.700	37.250	37.250	16,000
2025-06-03	36.950	37.150	36.500	36.550	36.550	52,000
2025-06-02	37.150	37.300	36.550	36.850	36.850	37,000
2025-05-29	37.000	37.200	36.400	36.850	36.850	45,000
2025-05-28	36.950	37.600	36.450	36.450	36.450	74,000
2025-05-27	37.050	37.250	36.350	36.550	36.550	112,000
2025-05-26	37.350	37.700	36.500	36.900	36.900	50,000
2025-05-23	37.700	38.200	36.350	37.350	37.350	10,361
2025-05-22	35.450	37.500	34.700	37.350	37.350	164,000
2025-05-21	35.600	35.750	34.500	35.450	35.450	137,000
2025-05-20	35.400	36.450	34.600	35.100	35.100	179,000
2025-05-19	36.800	37.650	34.500	34.500	34.500	154,035
2025-05-16	36.800	37.600	36.400	37.400	37.400	117,000
2025-05-15	37.100	38.150	36.350	37.700	37.700	66,000
2025-05-14	37.550	37.800	36.100	37.800	37.800	98,001
2025-05-13	37.250	37.750	36.350	37.200	37.200	43,000
2025-05-12	37.350	37.600	36.300	36.400	36.400	71,009
2025-05-09	37.750	37.800	36.800	37.550	37.550	74,000
2025-05-08	36.800	37.550	36.300	37.200	37.200	59,000
2025-05-07	36.400	37.300	36.200	36.850	36.850	61,000
2025-05-06	36.900	37.250	36.000	36.800	36.800	24,015

← NewerPage 6 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.