Chang-Ho Fibre Corporation (TPE:1468)
Taiwan · Delayed Price · Currency is TWD 12.00
+0.10 (0.84%)
Jan 22, 2026, 1:11 PM CST
Chang-Ho Fibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.90 | 12.05 | 11.75 | 12.00 | 12.00 | 0.84% | 33,000 |
| Jan 21, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 43,000 |
| Jan 20, 2026 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 38,000 |
| Jan 19, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 41,000 |
| Jan 16, 2026 | 11.95 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 32,005 |
| Jan 15, 2026 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | - | 39,005 |
| Jan 14, 2026 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | - | 32,011 |
| Jan 13, 2026 | 11.85 | 11.95 | 11.70 | 11.95 | 11.95 | 0.84% | 40,000 |
| Jan 12, 2026 | 11.65 | 11.90 | 11.60 | 11.85 | 11.85 | 1.28% | 38,000 |
| Jan 9, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 39,000 |
| Jan 8, 2026 | 11.75 | 11.90 | 11.70 | 11.90 | 11.90 | 1.28% | 40,015 |
| Jan 7, 2026 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | - | 34,000 |
| Jan 6, 2026 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -1.26% | 35,000 |
| Jan 5, 2026 | 11.70 | 11.95 | 11.70 | 11.90 | 11.90 | 1.71% | 35,000 |
| Jan 2, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 42,001 |
| Dec 31, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 1.27% | 46,000 |
| Dec 30, 2025 | 11.85 | 11.85 | 11.70 | 11.85 | 11.85 | - | 33,000 |
| Dec 29, 2025 | 12.00 | 12.00 | 11.75 | 11.85 | 11.85 | 0.42% | 36,001 |
| Dec 26, 2025 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | - | 32,000 |
| Dec 24, 2025 | 11.95 | 11.95 | 11.65 | 11.80 | 11.80 | -1.26% | 42,000 |
| Dec 23, 2025 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | 0.42% | 33,000 |
| Dec 22, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 40,000 |
| Dec 19, 2025 | 11.70 | 11.85 | 11.70 | 11.80 | 11.80 | 0.85% | 35,000 |
| Dec 18, 2025 | 11.65 | 11.70 | 11.50 | 11.70 | 11.70 | - | 34,000 |
| Dec 17, 2025 | 11.75 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 40,000 |
| Dec 16, 2025 | 11.80 | 11.85 | 11.30 | 11.80 | 11.80 | -0.84% | 44,000 |
| Dec 15, 2025 | 11.80 | 11.90 | 11.65 | 11.90 | 11.90 | -0.83% | 32,000 |
| Dec 12, 2025 | 11.95 | 12.10 | 11.90 | 12.00 | 12.00 | 0.42% | 34,005 |
| Dec 11, 2025 | 12.05 | 12.10 | 11.70 | 11.95 | 11.95 | -0.83% | 35,009 |
| Dec 10, 2025 | 11.95 | 12.10 | 11.95 | 12.05 | 12.05 | 0.84% | 36,009 |
| Dec 9, 2025 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | 0.42% | 34,000 |
| Dec 8, 2025 | 11.85 | 11.90 | 11.80 | 11.90 | 11.90 | 0.42% | 35,001 |
| Dec 5, 2025 | 11.80 | 11.85 | 11.60 | 11.85 | 11.85 | 0.42% | 39,000 |
| Dec 4, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 32,006 |
| Dec 3, 2025 | 11.70 | 11.85 | 11.70 | 11.80 | 11.80 | 0.85% | 39,000 |
| Dec 2, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 37,035 |
| Dec 1, 2025 | 11.75 | 11.75 | 11.60 | 11.60 | 11.60 | -2.11% | 38,000 |
| Nov 28, 2025 | 11.55 | 12.10 | 11.55 | 11.85 | 11.85 | 2.60% | 57,369 |
| Nov 27, 2025 | 11.40 | 11.60 | 11.40 | 11.55 | 11.55 | 1.32% | 38,000 |
| Nov 26, 2025 | 11.30 | 11.40 | 11.25 | 11.40 | 11.40 | - | 395,028 |
| Nov 25, 2025 | 11.40 | 11.45 | 11.25 | 11.40 | 11.40 | - | 39,000 |
| Nov 24, 2025 | 11.30 | 11.40 | 11.25 | 11.40 | 11.40 | 0.88% | 36,000 |
| Nov 21, 2025 | 11.50 | 11.50 | 11.25 | 11.30 | 11.30 | -2.16% | 30,497 |
| Nov 20, 2025 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | 2.21% | 47,000 |
| Nov 19, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | -0.44% | 34,000 |
| Nov 18, 2025 | 11.40 | 11.45 | 11.30 | 11.35 | 11.35 | -0.87% | 35,001 |
| Nov 17, 2025 | 11.40 | 11.45 | 11.20 | 11.45 | 11.45 | 0.44% | 32,558 |
| Nov 14, 2025 | 11.35 | 11.75 | 11.35 | 11.40 | 11.40 | - | 56,369 |
| Nov 13, 2025 | 11.45 | 11.45 | 11.25 | 11.40 | 11.40 | -0.44% | 38,000 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.25 | 11.45 | 11.45 | 0.44% | 33,000 |