Changhua Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.17	13.60	13.10	13.12	13.12	-0.98%	5,739,900
Jul 9, 2026	13.38	13.55	12.75	13.25	13.25	0.38%	7,316,900
Jul 8, 2026	13.90	13.91	13.10	13.20	13.20	-5.92%	10,202,700
Jul 7, 2026	14.18	14.81	14.02	14.03	14.03	-2.09%	9,532,100
Jul 6, 2026	14.78	15.31	14.26	14.33	14.33	-3.95%	13,385,021
Jul 3, 2026	14.52	15.45	14.42	14.92	14.92	3.68%	17,904,900
Jul 2, 2026	14.25	14.88	14.24	14.39	14.39	0.28%	13,962,800
Jul 1, 2026	15.19	15.30	14.21	14.35	14.35	-3.76%	17,144,800
Jun 30, 2026	13.65	14.91	13.45	14.91	14.91	10.04%	13,369,340
Jun 29, 2026	13.32	13.65	12.93	13.55	13.55	1.88%	10,402,700
Jun 26, 2026	13.09	13.85	12.75	13.30	13.30	0.91%	12,935,100
Jun 25, 2026	13.50	13.60	13.05	13.18	13.18	-2.30%	8,371,800
Jun 24, 2026	14.10	14.19	13.50	13.64	13.49	-3.19%	7,599,900
Jun 23, 2026	14.26	14.52	14.07	14.09	13.94	-1.67%	8,151,200
Jun 22, 2026	14.90	15.18	14.15	14.33	14.17	-4.85%	14,899,121
Jun 18, 2026	15.25	15.48	14.92	15.06	14.89	-2.71%	13,031,600
Jun 17, 2026	14.85	15.75	14.71	15.48	15.31	2.93%	23,314,800
Jun 16, 2026	15.21	15.54	14.95	15.04	14.87	-2.21%	16,775,860
Jun 15, 2026	15.94	16.23	15.19	15.38	15.21	-1.73%	20,516,800
Jun 12, 2026	16.70	16.70	15.60	15.65	15.48	-5.44%	26,966,700
Jun 11, 2026	16.64	17.80	16.05	16.55	16.37	-6.97%	34,964,820
Jun 10, 2026	20.68	20.78	17.79	17.79	17.59	-10.02%	29,707,120
Jun 9, 2026	17.80	19.77	17.58	19.77	19.55	10.02%	16,352,896
Jun 8, 2026	16.98	18.18	16.78	17.97	17.77	1.99%	30,010,000
Jun 5, 2026	16.50	17.75	16.37	17.62	17.43	5.45%	30,899,810
Jun 4, 2026	15.95	17.00	15.91	16.71	16.53	5.69%	31,721,620
Jun 3, 2026	14.21	15.81	14.11	15.81	15.64	10.02%	22,608,450
Jun 2, 2026	13.95	14.51	13.85	14.37	14.21	3.75%	11,213,000
Jun 1, 2026	13.71	14.06	13.18	13.85	13.70	2.06%	8,150,000
May 29, 2026	13.60	13.88	13.42	13.57	13.42	-0.95%	8,855,346
May 28, 2026	13.86	14.21	13.47	13.70	13.55	-1.79%	9,778,600
May 27, 2026	14.03	14.33	13.78	13.95	13.80	-1.69%	9,080,300
May 26, 2026	14.58	14.90	13.90	14.19	14.03	-3.54%	16,607,050
May 25, 2026	14.30	14.98	14.17	14.71	14.55	4.62%	15,815,920
May 22, 2026	13.52	14.42	13.45	14.06	13.91	2.85%	13,307,400
May 21, 2026	13.93	14.56	13.60	13.67	13.52	-2.43%	15,670,380
May 20, 2026	13.38	14.08	13.15	14.01	13.86	4.16%	11,930,870
May 19, 2026	13.43	13.69	13.28	13.45	13.30	0.67%	6,425,567
May 18, 2026	13.30	13.36	13.01	13.36	13.21	0.45%	7,914,700
May 15, 2026	13.03	13.55	13.03	13.30	13.15	2.23%	7,905,700
May 14, 2026	13.36	13.49	12.91	13.01	12.87	-2.69%	7,336,100
May 13, 2026	13.12	13.50	12.99	13.37	13.22	2.45%	6,958,148
May 12, 2026	13.16	13.24	12.96	13.05	12.91	-0.84%	4,444,100
May 11, 2026	13.30	13.35	12.98	13.16	13.02	0.30%	7,988,200
May 8, 2026	12.81	13.20	12.78	13.12	12.98	1.78%	6,178,901
May 7, 2026	12.80	12.94	12.69	12.89	12.75	0.55%	5,650,600
May 6, 2026	12.75	12.86	12.54	12.82	12.68	-	5,743,800
Apr 30, 2026	12.84	13.06	12.80	12.82	12.68	0.47%	7,205,299
Apr 29, 2026	12.59	12.92	12.48	12.76	12.62	1.75%	7,004,700
Apr 28, 2026	12.62	12.65	12.46	12.54	12.40	-0.48%	4,692,500