Chang-Ho Fibre Corporation (TPE:1468)
Taiwan · Delayed Price · Currency is TWD 12.05
+0.05 (0.42%)
At close: May 29, 2026
Chang-Ho Fibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 12.00 | 12.05 | 11.75 | 12.00 | 12.00 | - | 39,121 |
| May 18, 2026 | 12.05 | 12.10 | 11.75 | 12.00 | 12.00 | -0.83% | 44,000 |
| May 15, 2026 | 12.05 | 12.35 | 12.00 | 12.10 | 12.10 | -1.22% | 44,009 |
| May 14, 2026 | 12.35 | 12.40 | 12.00 | 12.25 | 12.25 | -1.21% | 49,001 |
| May 13, 2026 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | -0.80% | 37,000 |
| May 12, 2026 | 12.40 | 12.55 | 12.30 | 12.50 | 12.50 | 0.40% | 51,000 |
| May 11, 2026 | 12.40 | 12.50 | 12.25 | 12.45 | 12.45 | - | 48,020 |
| May 8, 2026 | 12.40 | 12.45 | 12.15 | 12.45 | 12.45 | -0.40% | 50,000 |
| May 7, 2026 | 12.20 | 12.55 | 12.00 | 12.50 | 12.50 | 2.46% | 63,021 |
| May 6, 2026 | 12.10 | 12.20 | 11.95 | 12.20 | 12.20 | 0.83% | 50,000 |
| May 5, 2026 | 12.15 | 12.20 | 11.80 | 12.10 | 12.10 | 0.41% | 48,003 |
| May 4, 2026 | 11.95 | 12.05 | 11.80 | 12.05 | 12.05 | - | 46,001 |
| Apr 30, 2026 | 12.20 | 12.20 | 11.95 | 12.05 | 12.05 | -1.63% | 47,001 |
| Apr 29, 2026 | 12.25 | 12.25 | 11.95 | 12.25 | 12.25 | - | 47,000 |
| Apr 28, 2026 | 12.15 | 12.25 | 11.90 | 12.25 | 12.25 | 0.82% | 54,385 |
| Apr 27, 2026 | 12.00 | 12.20 | 11.95 | 12.15 | 12.15 | -0.82% | 40,001 |
| Apr 24, 2026 | 12.30 | 12.40 | 12.00 | 12.25 | 12.25 | -0.81% | 62,002 |
| Apr 23, 2026 | 12.50 | 12.55 | 12.15 | 12.35 | 12.35 | -0.40% | 35,001 |
| Apr 22, 2026 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | -0.40% | 42,001 |
| Apr 21, 2026 | 12.35 | 12.45 | 12.15 | 12.45 | 12.45 | 1.22% | 45,000 |
| Apr 20, 2026 | 12.00 | 12.35 | 12.00 | 12.30 | 12.30 | 1.65% | 33,000 |
| Apr 17, 2026 | 11.60 | 12.10 | 11.55 | 12.10 | 12.10 | 0.83% | 45,218 |
| Apr 16, 2026 | 12.05 | 12.15 | 11.95 | 12.00 | 12.00 | -4.76% | 56,000 |
| Apr 15, 2026 | 12.65 | 12.75 | 11.40 | 12.60 | 12.60 | -0.40% | 195,046 |
| Apr 14, 2026 | 12.30 | 12.75 | 12.15 | 12.65 | 12.65 | 1.20% | 79,211 |
| Apr 13, 2026 | 12.30 | 12.55 | 12.00 | 12.50 | 12.50 | 0.81% | 71,002 |
| Apr 10, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 0.81% | 47,001 |
| Apr 9, 2026 | 12.35 | 12.40 | 12.00 | 12.30 | 12.30 | 0.82% | 39,000 |
| Apr 8, 2026 | 11.65 | 12.35 | 11.65 | 12.20 | 12.20 | 3.83% | 65,000 |
| Apr 7, 2026 | 11.50 | 11.85 | 11.30 | 11.75 | 11.75 | 1.29% | 88,000 |
| Apr 2, 2026 | 11.65 | 11.70 | 11.40 | 11.60 | 11.60 | -1.69% | 41,001 |
| Apr 1, 2026 | 11.70 | 11.85 | 11.45 | 11.80 | 11.80 | 0.85% | 71,001 |
| Mar 31, 2026 | 11.60 | 11.75 | 11.35 | 11.70 | 11.70 | - | 46,000 |
| Mar 30, 2026 | 11.50 | 11.70 | 11.35 | 11.70 | 11.70 | -0.85% | 77,015 |
| Mar 27, 2026 | 11.55 | 11.80 | 11.50 | 11.80 | 11.80 | - | 54,000 |
| Mar 26, 2026 | 11.85 | 11.85 | 11.60 | 11.80 | 11.80 | -0.84% | 56,001 |
| Mar 25, 2026 | 11.95 | 12.25 | 11.70 | 11.90 | 11.90 | -0.42% | 61,002 |
| Mar 24, 2026 | 11.85 | 12.30 | 11.65 | 11.95 | 11.95 | 2.14% | 47,003 |
| Mar 23, 2026 | 11.60 | 11.80 | 11.45 | 11.70 | 11.70 | -2.50% | 41,001 |
| Mar 20, 2026 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | -1.23% | 37,000 |
| Mar 19, 2026 | 12.20 | 12.20 | 11.85 | 12.15 | 12.15 | -2.02% | 79,000 |
| Mar 18, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 0.81% | 45,002 |