Chip Hope Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.100	15.400	14.100	15.350	15.350	1,002,615
2026-10-19	13.000	14.000	13.000	14.000	14.000	281,089
2026-10-16	14.500	14.500	13.650	13.950	13.950	354,128
2026-10-15	13.900	13.900	13.400	13.450	13.450	378,015
2026-10-14	14.750	15.450	14.250	14.550	14.550	1,022,200
2026-10-13	14.250	15.800	14.250	15.800	15.800	1,515,088
2026-10-12	13.000	15.800	13.000	15.800	15.800	3,982,211
2026-10-08	14.400	14.400	14.400	14.400	14.400	360,379
2026-10-07	15.950	15.950	15.950	15.950	15.950	360,845
2026-10-06	17.700	17.700	17.700	17.700	17.700	91,502
2026-10-05	19.650	19.650	19.650	19.650	19.650	139,122
2026-10-02	21.800	21.800	21.800	21.800	21.800	565,109
2026-10-01	24.200	24.200	24.200	24.200	24.200	2,407,187
2026-09-30	26.850	26.850	26.850	26.850	26.850	1,008,193
2026-09-29	29.800	29.800	29.800	29.800	29.800	521,105
2026-09-24	33.100	33.100	33.100	33.100	33.100	967,851
2026-09-23	40.700	40.700	36.750	36.750	36.750	3,230,000
2026-09-22	40.850	41.450	40.500	40.800	40.800	472,000
2026-09-21	41.750	41.750	40.400	40.600	40.600	580,020
2026-09-18	41.700	41.800	40.700	41.750	41.750	669,000
2026-09-17	41.550	41.800	41.000	41.650	41.650	271,000
2026-09-16	41.700	41.850	40.700	41.450	41.450	331,000
2026-09-15	41.500	41.800	41.050	41.150	41.150	275,001
2026-09-14	43.400	43.400	41.100	41.100	41.100	518,000
2026-09-11	45.350	45.350	43.000	43.400	43.400	390,000
2026-09-10	45.600	45.900	44.950	45.300	45.300	502,000
2026-09-09	45.950	45.950	44.750	45.400	45.400	700,000
2026-09-08	45.300	46.050	45.100	45.300	45.300	655,000
2026-09-07	46.050	46.400	45.000	45.400	45.400	477,000
2026-09-04	47.300	47.300	45.550	45.550	45.550	422,000
2026-09-03	49.000	49.000	45.600	47.350	47.350	465,000
2026-09-02	45.000	48.300	45.000	47.550	47.550	1,346,000
2026-09-01	46.900	46.950	44.500	45.400	45.400	256,000
2026-08-31	46.000	46.250	44.850	46.000	46.000	177,000
2026-08-28	47.000	47.300	45.000	46.000	46.000	223,000
2026-08-27	47.200	47.950	45.850	46.750	46.750	275,000
2026-08-26	48.500	49.400	46.800	46.800	46.800	526,000
2026-08-25	46.286	48.256	45.646	46.188	46.188	335,181
2026-08-24	48.256	48.256	45.499	45.597	45.597	1,077,451
2026-08-21	48.847	49.339	48.256	48.355	48.355	273,147
2026-08-20	49.733	50.127	48.256	48.552	48.552	1,048,925
2026-08-19	49.300	51.000	49.300	50.400	50.400	175,000
2026-08-18	52.000	52.000	49.750	50.600	50.600	277,000
2026-08-17	51.700	52.000	48.300	52.000	52.000	413,009
2026-08-14	53.700	53.800	50.000	52.000	52.000	600,000
2026-08-13	54.100	54.700	51.200	52.000	52.000	526,000
2026-08-12	53.800	55.900	52.200	54.300	54.300	885,010
2026-08-11	48.500	52.800	48.050	52.800	52.800	1,008,000
2026-08-10	46.000	48.800	46.000	48.000	48.000	594,000
2026-08-07	43.300	44.400	42.500	44.400	44.400	181,001
2026-08-06	42.000	43.300	41.850	42.450	42.450	88,000
2026-08-05	42.000	43.750	41.600	41.850	41.850	58,000
2026-08-04	41.550	42.150	41.000	41.500	41.500	67,000
2026-08-03	43.900	43.900	41.100	41.500	41.500	131,000
2026-07-31	42.800	43.800	41.600	43.550	43.550	311,000
2026-07-30	41.450	43.000	40.500	41.000	41.000	335,000
2026-07-29	42.450	42.700	40.100	41.450	41.450	206,000
2026-07-28	43.000	43.000	41.000	42.450	42.450	113,000
2026-07-27	43.500	43.600	42.000	43.000	43.000	153,000
2026-07-24	43.100	43.800	41.600	43.000	43.000	259,000

Page 1 of 21 · 1,216 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.