Chip Hope Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 61.700 | 62.400 | 61.000 | 62.200 | 62.200 | 37,000 |
| 2024-10-30 | 62.000 | 63.000 | 61.600 | 61.700 | 61.700 | 47,000 |
| 2024-10-29 | 61.700 | 63.000 | 61.100 | 62.000 | 62.000 | 85,000 |
| 2024-10-28 | 61.500 | 63.000 | 61.000 | 61.700 | 61.700 | 114,000 |
| 2024-10-25 | 62.900 | 62.900 | 61.400 | 61.500 | 61.500 | 103,000 |
| 2024-10-24 | 63.400 | 63.600 | 61.700 | 62.400 | 62.400 | 124,000 |
| 2024-10-23 | 63.700 | 64.000 | 63.200 | 63.400 | 63.400 | 59,000 |
| 2024-10-22 | 63.400 | 64.400 | 63.300 | 63.600 | 63.600 | 118,000 |
| 2024-10-21 | 61.500 | 64.000 | 61.500 | 63.200 | 63.200 | 193,000 |
| 2024-10-18 | 61.200 | 61.400 | 60.000 | 60.300 | 60.300 | 154,000 |
| 2024-10-17 | 60.000 | 61.400 | 60.000 | 61.000 | 61.000 | 125,000 |
| 2024-10-16 | 60.000 | 60.800 | 59.000 | 60.000 | 60.000 | 100,000 |
| 2024-10-15 | 61.000 | 62.400 | 59.600 | 60.000 | 60.000 | 239,000 |
| 2024-10-14 | 58.500 | 61.900 | 58.500 | 60.600 | 60.600 | 200,000 |
| 2024-10-11 | 60.300 | 61.000 | 57.500 | 58.000 | 58.000 | 448,000 |
| 2024-10-09 | 62.500 | 63.200 | 59.600 | 60.300 | 60.300 | 279,000 |
| 2024-10-08 | 62.700 | 62.700 | 61.400 | 61.400 | 61.400 | 115,000 |
| 2024-10-07 | 62.000 | 62.800 | 61.900 | 62.200 | 62.200 | 157,000 |
| 2024-10-04 | 62.000 | 62.000 | 61.500 | 61.700 | 61.700 | 82,000 |
| 2024-10-01 | 62.500 | 63.100 | 61.400 | 62.000 | 62.000 | 143,000 |
| 2024-09-30 | 64.800 | 64.800 | 62.200 | 62.400 | 62.400 | 227,000 |
| 2024-09-27 | 64.000 | 66.400 | 64.000 | 64.500 | 64.500 | 185,000 |
| 2024-09-26 | 64.200 | 64.900 | 63.100 | 63.700 | 63.700 | 220,000 |
| 2024-09-25 | 64.500 | 64.900 | 63.000 | 63.400 | 63.400 | 205,000 |
| 2024-09-24 | 65.000 | 65.500 | 63.200 | 64.000 | 64.000 | 131,000 |
| 2024-09-23 | 66.200 | 66.200 | 64.200 | 64.500 | 64.500 | 147,000 |
| 2024-09-20 | 66.000 | 66.000 | 64.500 | 66.000 | 66.000 | 170,000 |
| 2024-09-19 | 65.000 | 65.500 | 63.800 | 65.000 | 65.000 | 106,000 |
| 2024-09-18 | 63.700 | 67.500 | 63.700 | 65.000 | 65.000 | 175,000 |
| 2024-09-16 | 63.400 | 64.500 | 62.500 | 63.300 | 63.300 | 73,000 |
| 2024-09-13 | 64.500 | 64.600 | 62.400 | 62.800 | 62.800 | 174,000 |
| 2024-09-12 | 65.100 | 65.500 | 63.900 | 63.900 | 63.900 | 91,000 |
| 2024-09-11 | 65.000 | 65.800 | 63.900 | 64.300 | 64.300 | 126,000 |
| 2024-09-10 | 67.800 | 68.000 | 61.400 | 64.100 | 64.100 | 309,000 |
| 2024-09-09 | 65.900 | 67.600 | 65.100 | 67.500 | 67.500 | 89,000 |
| 2024-09-06 | 66.800 | 66.900 | 65.300 | 65.900 | 65.900 | 101,000 |
| 2024-09-05 | 67.200 | 67.700 | 65.400 | 65.400 | 65.400 | 209,000 |
| 2024-09-04 | 69.400 | 69.400 | 65.300 | 67.000 | 67.000 | 471,000 |
| 2024-09-03 | 71.700 | 71.700 | 70.000 | 70.000 | 70.000 | 100,000 |
| 2024-09-02 | 72.400 | 72.400 | 71.100 | 71.100 | 71.100 | 106,000 |
| 2024-08-30 | 71.300 | 72.700 | 71.100 | 71.200 | 71.200 | 188,000 |
| 2024-08-29 | 71.000 | 73.400 | 70.300 | 72.200 | 72.200 | 174,000 |
| 2024-08-28 | 72.400 | 73.400 | 71.300 | 71.400 | 71.400 | 168,000 |
| 2024-08-27 | 73.000 | 73.200 | 70.500 | 71.500 | 71.500 | 254,000 |
| 2024-08-26 | 70.900 | 73.800 | 70.200 | 73.000 | 73.000 | 327,000 |
| 2024-08-23 | 70.600 | 70.600 | 69.000 | 69.500 | 69.500 | 193,000 |
| 2024-08-22 | 70.000 | 71.500 | 69.800 | 70.600 | 70.600 | 150,000 |
| 2024-08-21 | 69.300 | 70.000 | 68.200 | 69.400 | 69.400 | 148,000 |
| 2024-08-20 | 70.100 | 71.000 | 69.100 | 69.200 | 69.200 | 270,000 |
| 2024-08-19 | 68.400 | 72.300 | 67.900 | 69.300 | 69.300 | 411,000 |
| 2024-08-16 | 68.000 | 70.000 | 67.600 | 68.400 | 68.400 | 385,000 |
| 2024-08-15 | 69.700 | 69.800 | 66.500 | 67.700 | 67.700 | 519,000 |
| 2024-08-14 | 71.400 | 71.400 | 68.700 | 69.000 | 69.000 | 259,000 |
| 2024-08-13 | 72.100 | 72.100 | 66.800 | 70.000 | 70.000 | 427,000 |
| 2024-08-12 | 72.000 | 72.000 | 69.100 | 70.400 | 70.400 | 329,000 |
| 2024-08-09 | 73.000 | 73.400 | 69.300 | 70.000 | 70.000 | 344,000 |
| 2024-08-08 | 73.300 | 73.300 | 68.200 | 70.900 | 70.900 | 194,000 |
| 2024-08-07 | 67.500 | 73.100 | 67.200 | 73.100 | 73.100 | 499,000 |
| 2024-08-06 | 74.000 | 74.000 | 65.300 | 66.500 | 66.500 | 1,089,000 |
| 2024-08-05 | 77.000 | 77.000 | 72.500 | 72.500 | 72.500 | 464,000 |
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.