Chang-Ho Fibre Corporation (TPE:1468)
Taiwan · Delayed Price · Currency is TWD 13.70
+0.25 (1.86%)
Jul 30, 2026, 1:20 PM CST
Chang-Ho Fibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 13.45 | 13.85 | 13.25 | 13.60 | - | 1.12% | 51,000 |
| Jul 29, 2026 | 13.15 | 13.45 | 13.15 | 13.45 | 13.45 | 2.67% | 75,200 |
| Jul 28, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | -0.38% | 59,266 |
| Jul 27, 2026 | 13.10 | 13.20 | 12.85 | 13.15 | 13.15 | 0.38% | 46,104 |
| Jul 24, 2026 | 13.20 | 13.75 | 12.90 | 13.10 | 13.10 | -2.24% | 32,026 |
| Jul 23, 2026 | 13.15 | 13.65 | 13.05 | 13.40 | 13.40 | 2.29% | 39,249 |
| Jul 22, 2026 | 13.75 | 13.75 | 13.05 | 13.10 | 13.10 | -7.09% | 57,048 |
| Jul 21, 2026 | 14.80 | 14.95 | 13.55 | 14.10 | 14.10 | -5.69% | 132,516 |
| Jul 20, 2026 | 14.25 | 14.95 | 14.25 | 14.95 | 14.95 | 9.93% | 137,324 |
| Jul 17, 2026 | 12.60 | 13.80 | 12.35 | 13.60 | 13.60 | 7.51% | 79,075 |
| Jul 16, 2026 | 12.65 | 12.70 | 12.30 | 12.65 | 12.65 | -1.17% | 38,060 |
| Jul 15, 2026 | 13.35 | 13.35 | 12.40 | 12.80 | 12.80 | -4.12% | 77,319 |
| Jul 14, 2026 | 12.15 | 13.35 | 12.15 | 13.35 | 13.35 | 9.88% | 56,093 |
| Jul 13, 2026 | 12.15 | 12.30 | 12.00 | 12.15 | 12.15 | -0.41% | 35,001 |
| Jul 9, 2026 | 12.15 | 12.20 | 12.00 | 12.20 | 12.20 | - | 38,025 |
| Jul 8, 2026 | 12.15 | 12.20 | 11.85 | 12.20 | 12.20 | 0.41% | 46,002 |
| Jul 7, 2026 | 12.30 | 12.35 | 12.00 | 12.15 | 12.15 | -1.22% | 56,000 |
| Jul 6, 2026 | 12.25 | 12.50 | 12.15 | 12.30 | 12.30 | 0.41% | 37,040 |
| Jul 3, 2026 | 12.00 | 12.30 | 11.90 | 12.25 | 12.25 | 1.24% | 39,260 |
| Jul 2, 2026 | 11.90 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | 75,227 |
| Jul 1, 2026 | 11.95 | 12.00 | 11.80 | 12.00 | 12.00 | - | 49,002 |
| Jun 30, 2026 | 11.85 | 12.00 | 11.75 | 12.00 | 12.00 | 1.27% | 50,000 |
| Jun 29, 2026 | 11.80 | 11.90 | 11.65 | 11.85 | 11.85 | - | 51,001 |
| Jun 26, 2026 | 11.85 | 11.85 | 11.70 | 11.85 | 11.85 | -0.84% | 39,008 |
| Jun 25, 2026 | 11.85 | 12.00 | 11.75 | 11.95 | 11.95 | 0.84% | 34,005 |
| Jun 24, 2026 | 11.85 | 11.90 | 11.75 | 11.85 | 11.85 | -0.84% | 38,477 |
| Jun 23, 2026 | 11.85 | 11.95 | 11.75 | 11.95 | 11.95 | - | 48,000 |
| Jun 22, 2026 | 11.90 | 12.00 | 11.75 | 11.95 | 11.95 | -0.42% | 46,000 |
| Jun 18, 2026 | 11.90 | 12.00 | 11.70 | 12.00 | 12.00 | - | 71,477 |
| Jun 17, 2026 | 11.90 | 12.00 | 11.75 | 12.00 | 12.00 | 0.42% | 47,148 |
| Jun 16, 2026 | 11.95 | 12.00 | 11.80 | 11.95 | 11.95 | -0.83% | 42,000 |
| Jun 15, 2026 | 11.85 | 12.05 | 11.70 | 12.05 | 12.05 | 1.26% | 57,678 |
| Jun 12, 2026 | 11.55 | 11.95 | 11.40 | 11.90 | 11.90 | 2.59% | 54,216 |
| Jun 11, 2026 | 11.50 | 11.60 | 11.35 | 11.60 | 11.60 | -0.43% | 60,681 |
| Jun 10, 2026 | 11.50 | 11.75 | 11.40 | 11.65 | 11.65 | -1.69% | 40,091 |
| Jun 9, 2026 | 11.70 | 11.85 | 11.55 | 11.85 | 11.85 | - | 57,207 |
| Jun 8, 2026 | 11.90 | 11.90 | 11.70 | 11.85 | 11.85 | -1.66% | 46,002 |
| Jun 5, 2026 | 12.00 | 12.10 | 11.80 | 12.05 | 12.05 | -0.82% | 64,000 |
| Jun 4, 2026 | 12.00 | 12.15 | 11.80 | 12.15 | 12.15 | - | 59,001 |
| Jun 3, 2026 | 12.00 | 12.15 | 11.80 | 12.15 | 12.15 | 0.41% | 55,001 |
| Jun 2, 2026 | 12.00 | 12.10 | 11.80 | 12.10 | 12.10 | - | 55,001 |
| Jun 1, 2026 | 11.95 | 12.10 | 11.75 | 12.10 | 12.10 | 0.41% | 56,000 |
| May 29, 2026 | 11.90 | 12.10 | 11.70 | 12.05 | 12.05 | 0.42% | 55,001 |
| May 28, 2026 | 11.95 | 12.00 | 11.60 | 12.00 | 12.00 | -0.41% | 68,000 |
| May 27, 2026 | 11.95 | 12.10 | 11.75 | 12.05 | 12.05 | 0.42% | 41,001 |
| May 26, 2026 | 11.95 | 12.00 | 11.75 | 12.00 | 12.00 | -0.83% | 48,250 |
| May 25, 2026 | 11.95 | 12.15 | 11.70 | 12.10 | 12.10 | 0.41% | 52,208 |
| May 22, 2026 | 11.85 | 12.05 | 11.60 | 12.05 | 12.05 | 1.26% | 43,000 |
| May 21, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - | 40,137 |
| May 20, 2026 | 11.95 | 12.00 | 11.75 | 11.90 | 11.90 | -0.83% | 51,000 |