Changhua Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	14.26	14.52	14.07	14.09	14.09	-1.67%	8,151,200
Jun 22, 2026	14.90	15.18	14.15	14.33	14.33	-4.85%	14,899,121
Jun 18, 2026	15.25	15.48	14.92	15.06	15.06	-2.71%	13,031,600
Jun 17, 2026	14.85	15.75	14.71	15.48	15.48	2.93%	23,314,800
Jun 16, 2026	15.21	15.54	14.95	15.04	15.04	-2.21%	16,775,866
Jun 15, 2026	15.94	16.23	15.19	15.38	15.38	-1.73%	20,516,800
Jun 12, 2026	16.70	16.70	15.60	15.65	15.65	-5.44%	26,966,700
Jun 11, 2026	16.64	17.80	16.05	16.55	16.55	-6.97%	34,964,821
Jun 10, 2026	20.68	20.78	17.79	17.79	17.79	-10.02%	29,707,120
Jun 9, 2026	17.80	19.77	17.58	19.77	19.77	10.02%	16,352,896
Jun 8, 2026	16.98	18.18	16.78	17.97	17.97	1.99%	30,010,000
Jun 5, 2026	16.50	17.75	16.37	17.62	17.62	5.45%	30,899,810
Jun 4, 2026	15.95	17.00	15.91	16.71	16.71	5.69%	31,721,628
Jun 3, 2026	14.21	15.81	14.11	15.81	15.81	10.02%	22,608,453
Jun 2, 2026	13.95	14.51	13.85	14.37	14.37	3.75%	11,213,000
Jun 1, 2026	13.71	14.06	13.18	13.85	13.85	2.06%	8,150,000
May 29, 2026	13.60	13.88	13.42	13.57	13.57	-0.95%	8,855,346
May 28, 2026	13.86	14.21	13.47	13.70	13.70	-1.79%	9,778,600
May 27, 2026	14.03	14.33	13.78	13.95	13.95	-1.69%	9,080,300
May 26, 2026	14.58	14.90	13.90	14.19	14.19	-3.54%	16,607,050
May 25, 2026	14.30	14.98	14.17	14.71	14.71	4.62%	15,815,920
May 22, 2026	13.52	14.42	13.45	14.06	14.06	2.85%	13,307,400
May 21, 2026	13.93	14.56	13.60	13.67	13.67	-2.43%	15,670,388
May 20, 2026	13.38	14.08	13.15	14.01	14.01	4.16%	11,930,879
May 19, 2026	13.43	13.69	13.28	13.45	13.45	0.67%	6,425,567
May 18, 2026	13.30	13.36	13.01	13.36	13.36	0.45%	7,914,700
May 15, 2026	13.03	13.55	13.03	13.30	13.30	2.23%	7,905,700
May 14, 2026	13.36	13.49	12.91	13.01	13.01	-2.69%	7,336,100
May 13, 2026	13.12	13.50	12.99	13.37	13.37	2.45%	6,958,148
May 12, 2026	13.16	13.24	12.96	13.05	13.05	-0.84%	4,444,100
May 11, 2026	13.30	13.35	12.98	13.16	13.16	0.30%	7,988,200
May 8, 2026	12.81	13.20	12.78	13.12	13.12	1.78%	6,178,901
May 7, 2026	12.80	12.94	12.69	12.89	12.89	0.55%	5,650,600
May 6, 2026	12.75	12.86	12.54	12.82	12.82	-	5,743,800
Apr 30, 2026	12.84	13.06	12.80	12.82	12.82	0.47%	7,205,299
Apr 29, 2026	12.59	12.92	12.48	12.76	12.76	1.75%	7,004,700
Apr 28, 2026	12.62	12.65	12.46	12.54	12.54	-0.48%	4,692,500
Apr 27, 2026	12.51	12.73	12.40	12.60	12.60	0.80%	7,186,000
Apr 24, 2026	12.57	12.61	12.34	12.50	12.50	-0.48%	6,770,700
Apr 23, 2026	12.63	12.78	12.47	12.56	12.56	-1.02%	5,669,500
Apr 22, 2026	12.40	12.83	12.38	12.69	12.69	1.93%	8,082,500
Apr 21, 2026	12.84	12.84	12.37	12.45	12.45	-1.81%	6,356,400
Apr 20, 2026	12.49	12.84	12.41	12.68	12.68	1.93%	8,230,400
Apr 17, 2026	12.50	12.70	12.42	12.44	12.44	-1.03%	9,115,600
Apr 16, 2026	12.22	12.86	12.20	12.57	12.57	2.86%	13,924,200
Apr 15, 2026	12.05	12.29	12.01	12.22	12.22	1.58%	8,575,500
Apr 14, 2026	11.99	12.06	11.82	12.03	12.03	0.50%	6,892,900
Apr 13, 2026	11.94	12.03	11.76	11.97	11.97	0.25%	6,652,800
Apr 10, 2026	11.78	12.03	11.77	11.94	11.94	1.10%	8,573,200
Apr 9, 2026	11.75	12.00	11.63	11.81	11.81	-1.50%	13,244,100