Changhua Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.80	12.04	11.50	11.66	11.66	-1.44%	8,764,201
Sep 29, 2026	11.97	12.00	11.61	11.83	11.83	-2.07%	12,644,091
Sep 28, 2026	12.94	13.02	11.90	12.08	12.08	-5.18%	19,255,091
Sep 24, 2026	11.45	12.74	11.45	12.74	12.74	10.02%	7,677,800
Sep 23, 2026	11.86	11.90	11.53	11.58	11.58	-3.10%	3,368,000
Sep 22, 2026	11.73	11.99	11.46	11.95	11.95	0.76%	6,224,010
Sep 21, 2026	11.52	12.21	11.43	11.86	11.86	2.95%	10,139,948
Sep 18, 2026	11.48	11.56	11.32	11.52	11.52	1.05%	1,862,831
Sep 17, 2026	11.15	11.52	11.08	11.40	11.40	2.24%	3,281,800
Sep 16, 2026	11.10	11.25	10.96	11.15	11.15	0.54%	2,067,899
Sep 15, 2026	11.30	11.30	11.06	11.09	11.09	-1.86%	1,598,200
Sep 14, 2026	11.24	11.48	11.02	11.30	11.30	0.44%	1,781,400
Sep 11, 2026	11.36	11.36	11.04	11.25	11.25	-1.32%	2,327,500
Sep 10, 2026	11.60	11.69	11.36	11.40	11.40	-1.89%	1,920,900
Sep 9, 2026	11.75	11.82	11.52	11.62	11.62	-1.02%	2,693,700
Sep 8, 2026	11.78	11.82	11.55	11.74	11.74	0.17%	2,551,000
Sep 7, 2026	11.81	12.04	11.70	11.72	11.72	-0.76%	2,319,900
Sep 4, 2026	11.97	12.14	11.75	11.81	11.81	-1.34%	3,582,450
Sep 3, 2026	11.70	12.08	11.66	11.97	11.97	0.84%	3,788,200
Sep 2, 2026	11.90	11.98	11.75	11.87	11.87	-1.17%	2,249,200
Sep 1, 2026	11.92	12.27	11.92	12.01	12.01	-0.08%	3,247,300
Aug 31, 2026	11.77	12.20	11.65	12.02	12.02	0.75%	6,237,869
Aug 28, 2026	12.05	12.21	11.46	11.93	11.93	-5.02%	11,890,550
Aug 27, 2026	12.20	12.58	12.08	12.56	12.56	2.53%	3,971,600
Aug 26, 2026	12.12	12.44	12.09	12.25	12.25	0.16%	3,794,900
Aug 25, 2026	11.88	12.28	11.82	12.23	12.23	1.16%	6,587,400
Aug 24, 2026	12.99	13.03	11.99	12.09	12.09	-5.99%	12,721,400
Aug 21, 2026	12.05	13.43	12.05	12.86	12.86	5.32%	15,599,900
Aug 20, 2026	12.13	12.38	12.13	12.21	12.21	1.16%	3,118,600
Aug 19, 2026	12.79	12.85	12.02	12.07	12.07	-6.07%	4,940,200
Aug 18, 2026	13.03	13.03	12.66	12.85	12.85	-1.61%	4,432,500
Aug 17, 2026	12.96	13.10	12.73	13.06	13.06	1.16%	4,979,600
Aug 14, 2026	13.04	13.08	12.80	12.91	12.91	-0.69%	2,766,400
Aug 13, 2026	13.54	13.54	13.00	13.00	13.00	-3.35%	5,149,099
Aug 12, 2026	12.78	13.50	12.72	13.45	13.45	5.08%	5,280,100
Aug 11, 2026	12.53	12.95	12.37	12.80	12.80	2.07%	4,642,700
Aug 10, 2026	12.74	12.74	12.44	12.54	12.54	-1.57%	4,111,500
Aug 7, 2026	12.60	12.85	12.36	12.74	12.74	0.87%	4,098,800
Aug 6, 2026	12.77	13.01	12.41	12.63	12.63	-0.94%	5,651,300
Aug 5, 2026	12.25	12.79	12.25	12.75	12.75	4.08%	5,039,100
Aug 4, 2026	11.94	12.28	11.83	12.25	12.25	2.51%	4,783,500
Aug 3, 2026	11.44	11.99	11.42	11.95	11.95	4.09%	5,795,100
Jul 31, 2026	11.26	11.62	11.23	11.48	11.48	2.96%	5,912,100
Jul 30, 2026	11.58	11.84	11.08	11.15	11.15	-4.86%	8,300,200
Jul 29, 2026	12.26	12.38	11.31	11.72	11.72	-2.01%	11,293,500
Jul 28, 2026	11.33	12.39	11.30	11.96	11.96	4.55%	10,505,400
Jul 27, 2026	11.11	11.44	11.06	11.44	11.44	2.97%	3,400,500
Jul 24, 2026	11.01	11.26	10.85	11.11	11.11	0.63%	3,784,200
Jul 23, 2026	10.83	11.08	10.78	11.04	11.04	0.73%	3,299,200
Jul 22, 2026	10.96	11.15	10.81	10.96	10.96	-1.26%	5,301,000