Chang Ho Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	12.100	12.350	12.000	12.250	12.250	58,000
2022-02-15	12.150	12.200	12.000	12.150	12.150	66,000
2022-02-14	12.200	12.300	12.000	12.300	12.300	53,000
2022-02-11	12.150	12.300	12.050	12.300	12.300	77,000
2022-02-10	12.350	12.400	12.150	12.400	12.400	59,000
2022-02-09	12.300	12.500	12.150	12.400	12.400	73,000
2022-02-08	12.300	12.450	12.100	12.400	12.400	91,000
2022-02-07	12.150	12.700	12.000	12.600	12.600	126,000
2022-01-26	12.250	12.500	12.050	12.500	12.500	125,000
2022-01-25	12.650	12.650	11.900	12.600	12.600	111,001
2022-01-24	12.750	12.800	12.400	12.800	12.800	61,000
2022-01-21	12.750	12.800	12.700	12.800	12.800	50,000
2022-01-20	12.800	12.900	12.700	12.900	12.900	76,206
2022-01-19	13.000	13.050	12.800	13.000	13.000	76,000
2022-01-18	13.100	13.200	12.900	13.150	13.150	97,000
2022-01-17	12.800	13.600	12.750	13.350	13.350	83,000
2022-01-14	12.800	12.950	12.800	12.950	12.950	39,000
2022-01-13	12.800	13.000	12.750	13.000	13.000	59,000
2022-01-12	12.800	13.000	12.800	13.000	13.000	52,000
2022-01-11	12.750	13.000	12.750	12.950	12.950	45,000
2022-01-10	12.800	12.950	12.750	12.900	12.900	50,000
2022-01-07	13.050	13.050	12.800	12.950	12.950	44,000
2022-01-06	13.050	13.050	12.900	13.050	13.050	57,000
2022-01-05	13.050	13.100	12.900	13.100	13.100	53,000
2022-01-04	13.000	13.200	13.000	13.100	13.100	46,000
2022-01-03	13.050	13.150	12.900	13.150	13.150	48,000
2021-12-30	13.000	13.150	12.800	13.150	13.150	50,000
2021-12-29	12.700	13.200	12.700	13.100	13.100	64,078
2021-12-28	12.700	12.900	12.700	12.900	12.900	63,001
2021-12-27	12.700	12.850	12.700	12.700	12.700	72,005
2021-12-24	12.700	12.900	12.650	12.900	12.900	77,000
2021-12-23	12.750	12.850	12.600	12.850	12.850	74,051
2021-12-22	12.800	12.900	12.650	12.800	12.800	56,000
2021-12-21	12.700	12.850	12.700	12.800	12.800	43,000
2021-12-20	12.800	12.850	12.700	12.850	12.850	47,000
2021-12-17	12.750	12.900	12.700	12.900	12.900	58,000
2021-12-16	12.750	13.000	12.700	13.000	13.000	59,000
2021-12-15	12.750	12.950	12.700	12.950	12.950	72,000
2021-12-14	12.750	13.000	12.700	13.000	13.000	66,000
2021-12-13	13.000	13.100	12.850	12.950	12.950	58,200
2021-12-10	12.950	13.200	12.750	13.200	13.200	73,000
2021-12-09	13.050	13.100	12.750	13.100	13.100	79,000
2021-12-08	13.150	13.150	12.900	13.100	13.100	62,004
2021-12-07	13.200	13.200	13.000	13.150	13.150	42,000
2021-12-06	13.200	13.300	13.000	13.300	13.300	53,000
2021-12-03	13.150	13.200	13.000	13.200	13.200	50,000
2021-12-02	13.100	13.350	12.800	13.300	13.300	59,000
2021-12-01	13.050	13.150	12.900	13.100	13.100	49,000
2021-11-30	13.200	13.300	13.050	13.050	13.050	50,000
2021-11-29	13.050	13.200	13.000	13.200	13.200	39,000
2021-11-26	13.250	13.350	13.000	13.150	13.150	39,000
2021-11-25	13.150	13.300	13.000	13.200	13.200	49,000
2021-11-24	12.900	13.250	12.750	13.250	13.250	50,000
2021-11-23	12.950	12.950	12.800	12.950	12.950	56,001
2021-11-22	12.900	13.050	12.800	13.050	13.050	70,000
2021-11-19	12.900	13.050	12.700	13.050	13.050	83,001
2021-11-18	12.950	13.000	12.700	13.000	13.000	62,000
2021-11-17	13.000	13.100	12.800	13.050	13.050	47,000
2021-11-16	13.000	13.200	12.800	13.050	13.050	61,000
2021-11-15	12.750	13.150	12.550	13.150	13.150	82,001

← NewerPage 20 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.