Chip Hope Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 57.400 | 57.500 | 56.600 | 57.500 | 57.500 | 26,000 |
| 2025-02-04 | 59.000 | 59.000 | 56.000 | 57.200 | 57.200 | 52,010 |
| 2025-02-03 | 58.600 | 58.600 | 55.100 | 58.000 | 58.000 | 283,000 |
| 2025-01-22 | 57.200 | 59.200 | 57.000 | 59.200 | 59.200 | 154,000 |
| 2025-01-21 | 56.700 | 57.500 | 56.200 | 56.900 | 56.900 | 34,000 |
| 2025-01-20 | 56.600 | 56.900 | 55.500 | 56.900 | 56.900 | 128,000 |
| 2025-01-17 | 56.900 | 57.400 | 56.300 | 57.100 | 57.100 | 77,000 |
| 2025-01-16 | 58.500 | 58.500 | 56.200 | 57.000 | 57.000 | 233,000 |
| 2025-01-15 | 59.600 | 59.600 | 56.000 | 57.900 | 57.900 | 365,000 |
| 2025-01-14 | 60.600 | 61.000 | 59.400 | 59.500 | 59.500 | 94,000 |
| 2025-01-13 | 62.200 | 62.200 | 58.400 | 60.600 | 60.600 | 129,000 |
| 2025-01-10 | 62.700 | 62.700 | 61.500 | 62.500 | 62.500 | 28,000 |
| 2025-01-09 | 62.000 | 63.700 | 61.000 | 62.000 | 62.000 | 158,000 |
| 2025-01-08 | 62.300 | 62.400 | 61.400 | 61.900 | 61.900 | 125,000 |
| 2025-01-07 | 64.000 | 64.000 | 62.700 | 63.600 | 63.600 | 77,000 |
| 2025-01-06 | 64.500 | 64.500 | 63.400 | 64.200 | 64.200 | 31,000 |
| 2025-01-03 | 65.300 | 65.300 | 62.600 | 63.700 | 63.700 | 166,000 |
| 2025-01-02 | 67.100 | 67.100 | 65.100 | 66.000 | 66.000 | 50,000 |
| 2024-12-31 | 64.300 | 67.300 | 64.300 | 67.100 | 67.100 | 111,000 |
| 2024-12-30 | 64.600 | 65.000 | 63.800 | 64.000 | 64.000 | 124,000 |
| 2024-12-27 | 65.200 | 65.200 | 63.800 | 64.600 | 64.600 | 119,000 |
| 2024-12-26 | 65.100 | 65.900 | 64.500 | 65.400 | 65.400 | 57,000 |
| 2024-12-25 | 65.900 | 65.900 | 65.100 | 65.100 | 65.100 | 49,000 |
| 2024-12-24 | 66.000 | 66.600 | 64.600 | 65.200 | 65.200 | 118,000 |
| 2024-12-23 | 67.800 | 67.900 | 66.500 | 66.600 | 66.600 | 186,000 |
| 2024-12-20 | 69.000 | 69.000 | 66.400 | 66.800 | 66.800 | 107,000 |
| 2024-12-19 | 69.600 | 69.600 | 67.600 | 68.600 | 68.600 | 41,000 |
| 2024-12-18 | 69.900 | 69.900 | 68.400 | 68.800 | 68.800 | 36,000 |
| 2024-12-17 | 68.200 | 68.600 | 67.600 | 68.400 | 68.400 | 48,000 |
| 2024-12-16 | 69.300 | 70.200 | 68.000 | 68.600 | 68.600 | 109,000 |
| 2024-12-13 | 68.500 | 69.300 | 68.100 | 69.300 | 69.300 | 68,000 |
| 2024-12-12 | 69.200 | 71.400 | 68.100 | 68.500 | 68.500 | 85,000 |
| 2024-12-11 | 71.000 | 71.000 | 69.000 | 69.200 | 69.200 | 117,000 |
| 2024-12-10 | 69.200 | 73.000 | 69.200 | 70.500 | 70.500 | 141,000 |
| 2024-12-09 | 72.400 | 73.700 | 71.300 | 72.000 | 72.000 | 239,000 |
| 2024-12-06 | 72.000 | 72.000 | 70.900 | 71.200 | 71.200 | 247,000 |
| 2024-12-05 | 69.100 | 71.000 | 69.100 | 70.700 | 70.700 | 169,000 |
| 2024-12-04 | 69.800 | 70.000 | 68.900 | 68.900 | 68.900 | 90,000 |
| 2024-12-03 | 68.300 | 70.900 | 68.300 | 69.700 | 69.700 | 162,000 |
| 2024-12-02 | 70.000 | 71.000 | 68.000 | 69.000 | 69.000 | 274,000 |
| 2024-11-29 | 62.700 | 69.100 | 62.700 | 69.100 | 69.100 | 423,000 |
| 2024-11-28 | 63.900 | 63.900 | 62.500 | 62.900 | 62.900 | 72,000 |
| 2024-11-27 | 67.100 | 67.100 | 64.000 | 65.000 | 65.000 | 93,000 |
| 2024-11-26 | 67.100 | 67.700 | 65.900 | 67.100 | 67.100 | 50,000 |
| 2024-11-25 | 65.300 | 67.900 | 65.300 | 67.100 | 67.100 | 170,000 |
| 2024-11-22 | 64.000 | 66.500 | 64.000 | 65.300 | 65.300 | 132,000 |
| 2024-11-21 | 63.500 | 64.400 | 62.900 | 63.900 | 63.900 | 42,000 |
| 2024-11-20 | 62.800 | 62.900 | 61.800 | 62.900 | 62.900 | 387,080 |
| 2024-11-19 | 62.600 | 62.800 | 61.500 | 62.800 | 62.800 | 36,000 |
| 2024-11-18 | 64.800 | 65.200 | 62.100 | 62.600 | 62.600 | 68,000 |
| 2024-11-15 | 64.900 | 65.100 | 63.100 | 64.800 | 64.800 | 59,000 |
| 2024-11-14 | 66.500 | 66.800 | 63.800 | 64.800 | 64.800 | 156,000 |
| 2024-11-13 | 67.100 | 67.700 | 66.100 | 66.500 | 66.500 | 72,000 |
| 2024-11-12 | 66.000 | 67.400 | 66.000 | 66.900 | 66.900 | 87,000 |
| 2024-11-11 | 66.700 | 67.300 | 66.100 | 67.000 | 67.000 | 85,000 |
| 2024-11-08 | 67.300 | 67.800 | 65.200 | 65.700 | 65.700 | 57,000 |
| 2024-11-07 | 66.500 | 67.000 | 65.700 | 65.700 | 65.700 | 87,000 |
| 2024-11-06 | 69.000 | 69.000 | 65.700 | 66.400 | 66.400 | 242,000 |
| 2024-11-05 | 65.100 | 68.800 | 65.100 | 68.000 | 68.000 | 259,000 |
| 2024-11-04 | 63.000 | 66.800 | 63.000 | 65.700 | 65.700 | 272,000 |
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.