Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	38.800	38.800	37.150	37.150	37.150	63,000
2025-05-02	39.400	40.000	38.500	39.350	39.350	73,000
2025-04-30	40.150	41.400	37.850	39.400	39.400	148,005
2025-04-29	36.400	38.900	35.800	38.900	38.900	172,001
2025-04-28	35.800	35.900	34.400	35.400	35.400	97,000
2025-04-25	36.400	36.400	35.100	35.450	35.450	73,000
2025-04-24	36.700	36.700	35.400	35.500	35.500	36,000
2025-04-23	36.200	37.400	35.200	35.950	35.950	76,000
2025-04-22	35.200	36.350	35.200	36.200	36.200	47,000
2025-04-21	37.500	37.500	35.600	36.000	36.000	63,000
2025-04-18	38.650	38.700	36.300	36.900	36.900	76,000
2025-04-17	38.950	38.950	37.550	38.450	38.450	26,000
2025-04-16	38.500	38.550	37.300	38.350	38.350	43,000
2025-04-15	37.100	39.100	36.350	38.750	38.750	136,030
2025-04-14	37.000	37.200	35.500	36.200	36.200	57,000
2025-04-11	36.100	36.500	34.050	36.500	36.500	185,000
2025-04-10	37.250	37.800	36.000	37.800	37.800	233,000
2025-04-09	34.400	36.500	34.400	34.400	34.400	220,000
2025-04-08	39.300	40.800	38.200	38.200	38.200	352,000
2025-04-07	42.400	42.400	42.400	42.400	42.400	81,000
2025-04-02	48.000	48.000	47.000	47.100	47.100	32,000
2025-04-01	46.300	47.800	46.300	47.600	47.600	93,000
2025-03-31	49.500	49.500	46.250	46.300	46.300	149,104
2025-03-28	52.300	52.300	46.000	47.850	47.850	233,001
2025-03-27	52.300	52.300	51.000	51.000	51.000	63,005
2025-03-26	51.500	52.400	51.300	51.800	51.800	56,000
2025-03-25	52.400	53.200	51.700	51.700	51.700	41,500
2025-03-24	52.500	52.700	51.900	52.400	52.400	48,010
2025-03-21	52.000	52.000	51.200	51.500	51.500	45,000
2025-03-20	52.600	52.700	51.500	51.900	51.900	49,000
2025-03-19	53.400	53.400	51.500	52.300	52.300	63,000
2025-03-18	53.300	53.900	52.700	52.800	52.800	46,000
2025-03-17	50.900	54.400	50.900	52.400	52.400	140,000
2025-03-14	51.600	52.500	50.100	50.500	50.500	167,500
2025-03-13	52.600	52.600	50.600	50.600	50.600	169,000
2025-03-12	51.600	53.900	51.600	52.200	52.200	123,030
2025-03-11	53.500	53.500	51.100	53.300	53.300	234,000
2025-03-10	55.400	55.600	54.500	54.600	54.600	52,020
2025-03-07	56.200	56.300	53.700	55.700	55.700	185,041
2025-03-06	56.000	58.000	54.400	56.200	56.200	169,055
2025-03-05	56.100	56.100	55.000	55.300	55.300	156,000
2025-03-04	55.300	56.700	55.300	56.000	56.000	104,000
2025-03-03	56.500	56.800	55.700	55.700	55.700	167,050
2025-02-27	57.500	57.500	55.700	56.600	56.600	167,010
2025-02-26	57.000	58.200	56.900	57.600	57.600	209,300
2025-02-25	57.400	58.400	56.800	57.000	57.000	178,000
2025-02-24	58.400	58.600	57.100	57.500	57.500	302,000
2025-02-21	58.400	59.200	58.300	58.500	58.500	47,000
2025-02-20	58.000	59.200	57.600	58.800	58.800	74,000
2025-02-19	57.200	58.500	57.000	57.900	57.900	75,000
2025-02-18	57.800	58.200	56.500	57.900	57.900	53,020
2025-02-17	57.800	58.100	56.700	56.900	56.900	161,000
2025-02-14	59.000	59.000	58.100	58.100	58.100	35,030
2025-02-13	59.600	59.600	58.300	59.000	59.000	50,000
2025-02-12	60.500	61.200	58.800	59.000	59.000	126,032
2025-02-11	62.000	62.000	60.100	60.800	60.800	48,000
2025-02-10	61.700	62.400	61.000	61.800	61.800	39,010
2025-02-07	61.000	62.500	60.600	61.800	61.800	151,000
2025-02-06	57.600	61.500	57.500	61.000	61.000	123,005
2025-02-05	57.400	57.500	56.600	57.500	57.500	26,000

← NewerPage 7 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.