Changhua Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.90	12.08	11.82	12.01	12.01	2.47%	4,518,100
Mar 9, 2026	11.89	11.89	11.49	11.72	11.72	-2.82%	6,182,900
Mar 6, 2026	11.86	12.15	11.80	12.06	12.06	1.69%	5,069,400
Mar 5, 2026	12.05	12.06	11.71	11.86	11.86	1.63%	5,874,400
Mar 4, 2026	11.64	11.72	11.45	11.67	11.67	-0.60%	6,865,881
Mar 3, 2026	12.49	12.54	11.71	11.74	11.74	-5.55%	9,582,100
Mar 2, 2026	12.53	12.82	12.38	12.43	12.43	-2.66%	9,628,208
Feb 27, 2026	12.76	12.88	12.45	12.77	12.77	-0.93%	8,941,300
Feb 26, 2026	12.70	12.90	12.58	12.89	12.89	1.50%	10,357,070
Feb 25, 2026	12.60	12.83	12.38	12.70	12.70	1.03%	13,027,314
Feb 24, 2026	12.54	12.75	12.31	12.57	12.57	3.54%	14,352,800
Feb 13, 2026	12.57	12.74	12.10	12.14	12.14	-3.50%	24,857,700
Feb 12, 2026	11.44	12.58	11.36	12.58	12.58	9.97%	21,689,400
Feb 11, 2026	11.38	11.49	11.30	11.44	11.44	0.53%	1,980,100
Feb 10, 2026	11.39	11.45	11.26	11.38	11.38	0.44%	2,461,600
Feb 9, 2026	11.40	11.41	11.28	11.33	11.33	0.18%	2,501,800
Feb 6, 2026	11.17	11.40	11.10	11.31	11.31	1.07%	3,932,600
Feb 5, 2026	11.25	11.34	11.17	11.19	11.19	-0.71%	1,978,200
Feb 4, 2026	11.19	11.40	11.16	11.27	11.27	0.71%	2,597,926
Feb 3, 2026	11.31	11.39	11.16	11.19	11.19	-0.62%	3,531,300
Feb 2, 2026	11.22	11.57	11.16	11.26	11.26	-0.71%	4,049,966
Jan 30, 2026	11.19	11.36	11.09	11.34	11.34	1.34%	3,510,900
Jan 29, 2026	11.44	11.50	11.09	11.19	11.19	-2.36%	4,943,700
Jan 28, 2026	11.76	11.76	11.39	11.46	11.46	-2.30%	3,223,079
Jan 27, 2026	11.72	11.82	11.52	11.73	11.73	-0.68%	2,701,900
Jan 26, 2026	11.90	11.99	11.73	11.81	11.81	-1.17%	4,457,000
Jan 23, 2026	11.79	12.02	11.75	11.95	11.95	1.53%	4,364,000
Jan 22, 2026	11.79	11.80	11.70	11.77	11.77	0.51%	2,659,100
Jan 21, 2026	11.63	11.75	11.55	11.71	11.71	0.69%	3,528,100
Jan 20, 2026	11.61	11.77	11.54	11.63	11.63	0.26%	4,122,600
Jan 19, 2026	11.49	11.65	11.49	11.60	11.60	0.43%	3,394,300
Jan 16, 2026	11.42	11.56	11.38	11.55	11.55	1.23%	4,119,800
Jan 15, 2026	11.50	11.53	11.33	11.41	11.41	-0.44%	4,355,800
Jan 14, 2026	11.58	11.69	11.28	11.46	11.46	-	6,465,258
Jan 13, 2026	11.58	11.62	11.37	11.46	11.46	-0.61%	3,364,470
Jan 12, 2026	11.49	11.56	11.40	11.53	11.53	0.61%	3,404,416
Jan 9, 2026	11.36	11.50	11.34	11.46	11.46	0.53%	3,207,600
Jan 8, 2026	11.25	11.45	11.25	11.40	11.40	0.88%	2,805,700
Jan 7, 2026	11.48	11.52	11.24	11.30	11.30	-1.74%	4,454,100
Jan 6, 2026	11.54	11.75	11.46	11.50	11.50	0.17%	5,386,770
Jan 5, 2026	11.42	11.57	11.42	11.48	11.48	-0.86%	3,418,600
Dec 31, 2025	11.53	11.74	11.38	11.58	11.58	0.52%	4,450,900
Dec 30, 2025	11.16	11.59	11.16	11.52	11.52	2.04%	3,453,718
Dec 29, 2025	11.20	11.33	11.11	11.29	11.29	1.16%	1,982,600
Dec 26, 2025	11.35	11.35	11.13	11.16	11.16	-1.24%	1,592,300
Dec 25, 2025	11.09	11.32	11.03	11.30	11.30	1.89%	2,148,675
Dec 24, 2025	11.01	11.16	10.98	11.09	11.09	0.27%	1,294,000
Dec 23, 2025	11.16	11.16	11.01	11.06	11.06	-0.90%	1,741,200
Dec 22, 2025	11.07	11.35	10.89	11.16	11.16	0.54%	2,418,300
Dec 19, 2025	10.89	11.17	10.88	11.10	11.10	2.21%	2,491,300