Changhua Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	10.92	11.26	10.00	11.10	11.10	2.40%	9,475,000
Jul 20, 2026	11.46	11.77	10.70	10.84	10.84	-5.08%	8,268,100
Jul 17, 2026	12.01	12.24	11.22	11.42	11.42	-5.54%	8,980,100
Jul 16, 2026	12.41	12.50	11.98	12.09	12.09	-3.59%	6,323,400
Jul 15, 2026	12.30	12.70	11.88	12.54	12.54	3.04%	7,214,900
Jul 14, 2026	12.28	12.50	11.90	12.17	12.17	-0.73%	4,788,600
Jul 13, 2026	13.10	13.10	12.18	12.26	12.26	-6.55%	6,812,700
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