Changhua Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	11.91	11.99	11.70	11.70	11.70	-1.52%	2,959,865
Sep 29, 2025	11.81	11.97	11.57	11.88	11.88	0.34%	3,523,900
Sep 26, 2025	11.88	12.08	11.82	11.84	11.84	-1.17%	3,679,403
Sep 25, 2025	11.92	12.40	11.92	11.98	11.98	0.25%	5,571,700
Sep 24, 2025	12.04	12.09	11.92	11.95	11.95	-0.83%	3,241,400
Sep 23, 2025	11.99	12.10	11.80	12.05	12.05	-0.08%	3,982,000
Sep 22, 2025	12.00	12.19	11.98	12.06	12.06	0.08%	3,444,200
Sep 19, 2025	12.20	12.26	11.92	12.05	12.05	-1.79%	6,017,695
Sep 18, 2025	12.57	12.70	12.16	12.27	12.27	-1.68%	8,081,200
Sep 17, 2025	12.40	12.66	12.26	12.48	12.48	-1.03%	6,889,400
Sep 16, 2025	12.05	12.68	12.05	12.61	12.61	4.73%	9,553,625
Sep 15, 2025	12.10	12.22	11.98	12.04	12.04	-0.41%	3,556,000
Sep 12, 2025	12.37	12.38	12.08	12.09	12.09	-2.34%	5,300,400
Sep 11, 2025	12.19	12.44	12.14	12.38	12.38	0.16%	5,538,499
Sep 10, 2025	12.46	12.75	12.31	12.36	12.36	1.39%	10,308,129
Sep 9, 2025	12.12	12.30	12.05	12.19	12.19	0.83%	4,871,500
Sep 8, 2025	11.85	12.11	11.83	12.09	12.09	2.03%	4,549,099
Sep 5, 2025	11.77	11.89	11.73	11.85	11.85	0.42%	3,870,034
Sep 4, 2025	11.66	11.91	11.62	11.80	11.80	1.20%	4,412,200
Sep 3, 2025	11.98	12.07	11.60	11.66	11.66	-2.18%	4,081,900
Sep 2, 2025	12.05	12.09	11.54	11.92	11.92	-1.08%	6,948,000
Sep 1, 2025	12.04	12.10	11.93	12.05	12.05	0.58%	3,932,200
Aug 29, 2025	12.25	12.25	11.98	11.98	11.98	-2.12%	6,245,640
Aug 28, 2025	12.60	12.68	11.77	12.24	12.24	-3.62%	13,172,303
Aug 27, 2025	12.98	13.13	12.50	12.70	12.70	-2.16%	9,819,700
Aug 26, 2025	13.04	13.08	12.88	12.98	12.98	-0.46%	5,605,100
Aug 25, 2025	12.95	13.15	12.93	13.04	13.04	-0.23%	7,880,200
Aug 22, 2025	13.25	13.27	12.99	13.07	13.07	-1.43%	8,903,700
Aug 21, 2025	13.42	13.49	13.18	13.26	13.26	-1.19%	10,014,440
Aug 20, 2025	12.93	14.00	12.93	13.42	13.42	1.90%	20,762,800
Aug 19, 2025	13.24	13.68	12.85	13.17	13.17	1.00%	15,147,400
Aug 18, 2025	13.00	13.18	12.87	13.04	13.04	0.93%	10,583,800
Aug 15, 2025	12.65	13.03	12.65	12.92	12.92	1.41%	5,771,100
Aug 14, 2025	13.28	13.28	12.73	12.74	12.74	-3.78%	9,497,471
Aug 13, 2025	13.23	13.35	13.13	13.24	13.24	0.15%	7,901,100
Aug 12, 2025	13.36	13.42	13.13	13.22	13.22	-1.27%	7,411,200
Aug 11, 2025	12.92	13.69	12.92	13.39	13.39	3.64%	17,806,400
Aug 8, 2025	13.11	13.13	12.91	12.92	12.92	-1.60%	5,971,700
Aug 7, 2025	13.19	13.38	13.03	13.13	13.13	-0.53%	9,653,200
Aug 6, 2025	13.08	13.30	12.97	13.20	13.20	0.99%	8,901,800
Aug 5, 2025	13.03	13.13	12.90	13.07	13.07	0.38%	8,450,000
Aug 4, 2025	12.65	13.03	12.61	13.02	13.02	1.96%	7,345,500
Aug 1, 2025	12.76	12.89	12.68	12.77	12.77	0.16%	3,933,600
Jul 31, 2025	12.66	12.98	12.55	12.75	12.75	0.08%	6,048,600
Jul 30, 2025	12.82	12.97	12.66	12.74	12.74	-1.47%	4,439,300
Jul 29, 2025	13.08	13.08	12.75	12.93	12.93	-0.23%	4,330,700
Jul 28, 2025	12.91	13.18	12.83	12.96	12.96	0.93%	5,615,900
Jul 25, 2025	12.78	12.84	12.54	12.84	12.84	0.86%	5,818,700
Jul 24, 2025	12.70	12.89	12.68	12.73	12.73	-0.16%	6,701,500
Jul 23, 2025	12.85	13.00	12.72	12.75	12.75	-1.32%	5,796,900