Changhua Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.66	10.71	10.53	10.63	-	1.53%	1,661,000
Mar 31, 2026	10.56	10.68	10.46	10.47	10.47	-1.13%	2,145,900
Mar 30, 2026	10.43	10.60	10.36	10.59	10.59	0.47%	2,134,000
Mar 27, 2026	10.31	10.54	10.29	10.54	10.54	1.15%	2,448,300
Mar 26, 2026	10.55	10.65	10.40	10.42	10.42	-1.33%	3,870,700
Mar 25, 2026	10.43	10.58	10.31	10.56	10.56	1.54%	3,959,200
Mar 24, 2026	10.61	10.65	10.03	10.40	10.40	0.97%	7,040,900
Mar 23, 2026	10.69	10.76	10.07	10.30	10.30	-3.83%	7,090,100
Mar 20, 2026	10.91	10.98	10.62	10.71	10.71	-1.83%	4,894,320
Mar 19, 2026	11.04	11.12	10.83	10.91	10.91	-2.85%	3,678,700
Mar 18, 2026	11.20	11.24	10.97	11.23	11.23	0.27%	3,516,350
Mar 17, 2026	11.42	11.54	11.05	11.20	11.20	-1.75%	5,121,400
Mar 16, 2026	11.63	11.68	11.30	11.40	11.40	-2.23%	6,234,000
Mar 13, 2026	11.56	11.83	11.55	11.66	11.66	-0.26%	3,968,900
Mar 12, 2026	12.09	12.09	11.61	11.69	11.69	-2.18%	5,329,600
Mar 11, 2026	12.03	12.25	11.81	11.95	11.95	-0.50%	6,634,900
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