Chang-Ho Fibre Corporation (TPE:1468)
Taiwan · Delayed Price · Currency is TWD 13.10
-0.15 (-1.13%)
Nov 6, 2026, 1:30 PM CST
Chang-Ho Fibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.15 | 13.20 | 13.05 | 13.10 | 13.10 | -1.13% | 41,000 |
| Nov 5, 2026 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | 1.15% | 39,000 |
| Nov 4, 2026 | 13.15 | 13.20 | 13.05 | 13.10 | 13.10 | - | 46,000 |
| Nov 3, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | -0.76% | 41,000 |
| Nov 2, 2026 | 13.05 | 13.20 | 12.95 | 13.20 | 13.20 | - | 37,278 |
| Oct 30, 2026 | 13.20 | 13.25 | 13.05 | 13.20 | 13.20 | -0.75% | 40,000 |
| Oct 29, 2026 | 13.35 | 13.40 | 13.20 | 13.30 | 13.30 | -1.12% | 42,000 |
| Oct 28, 2026 | 13.30 | 13.45 | 13.25 | 13.45 | 13.45 | 1.13% | 41,006 |
| Oct 27, 2026 | 13.25 | 13.40 | 13.25 | 13.30 | 13.30 | 0.38% | 43,449 |
| Oct 22, 2026 | 13.25 | 13.30 | 13.05 | 13.25 | 13.25 | -0.75% | 50,000 |
| Oct 21, 2026 | 13.10 | 13.40 | 12.90 | 13.35 | 13.35 | 1.91% | 83,019 |
| Oct 20, 2026 | 13.10 | 13.15 | 12.90 | 13.10 | 13.10 | -0.76% | 47,000 |
| Oct 19, 2026 | 13.10 | 13.20 | 13.05 | 13.20 | 13.20 | -0.38% | 49,000 |
| Oct 16, 2026 | 13.10 | 13.25 | 13.05 | 13.25 | 13.25 | 0.38% | 65,030 |
| Oct 15, 2026 | 13.10 | 13.20 | 12.90 | 13.20 | 13.20 | -0.75% | 63,051 |
| Oct 14, 2026 | 13.15 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 64,000 |
| Oct 13, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 0.38% | 52,023 |
| Oct 12, 2026 | 13.00 | 13.20 | 12.80 | 13.15 | 13.15 | - | 80,000 |
| Oct 8, 2026 | 13.25 | 13.30 | 12.95 | 13.15 | 13.15 | -1.87% | 90,437 |
| Oct 7, 2026 | 13.25 | 13.45 | 13.00 | 13.40 | 13.40 | 0.37% | 78,000 |
| Oct 6, 2026 | 13.10 | 13.35 | 12.80 | 13.35 | 13.35 | 1.52% | 92,000 |
| Oct 5, 2026 | 13.15 | 13.25 | 12.95 | 13.15 | 13.15 | -0.38% | 428,000 |
| Oct 2, 2026 | 13.15 | 13.40 | 13.05 | 13.20 | 13.20 | -2.58% | 42,000 |
| Oct 1, 2026 | 13.35 | 13.55 | 13.05 | 13.55 | 13.55 | 0.37% | 63,000 |
| Sep 30, 2026 | 13.00 | 13.50 | 12.85 | 13.50 | 13.50 | 2.66% | 79,041 |
| Sep 29, 2026 | 13.05 | 13.20 | 12.85 | 13.15 | 13.15 | -0.38% | 59,000 |
| Sep 24, 2026 | 12.90 | 13.20 | 12.70 | 13.20 | 13.20 | 1.54% | 54,000 |
| Sep 23, 2026 | 12.95 | 13.10 | 12.80 | 13.00 | 13.00 | - | 67,000 |
| Sep 22, 2026 | 13.10 | 13.25 | 12.85 | 13.00 | 13.00 | -0.76% | 68,000 |
| Sep 21, 2026 | 13.20 | 13.30 | 13.05 | 13.10 | 13.10 | -1.13% | 39,000 |
| Sep 18, 2026 | 13.00 | 13.30 | 12.90 | 13.25 | 13.25 | 1.15% | 56,000 |
| Sep 17, 2026 | 12.90 | 13.10 | 12.70 | 13.10 | 13.10 | 1.95% | 77,646 |
| Sep 16, 2026 | 12.90 | 12.90 | 12.65 | 12.85 | 12.85 | -1.91% | 45,000 |
| Sep 15, 2026 | 13.00 | 13.10 | 12.75 | 13.10 | 13.10 | -1.13% | 92,000 |
| Sep 14, 2026 | 13.00 | 13.25 | 12.70 | 13.25 | 13.25 | 0.76% | 73,000 |
| Sep 11, 2026 | 13.25 | 13.25 | 12.90 | 13.15 | 13.15 | -1.87% | 46,009 |
| Sep 10, 2026 | 13.30 | 13.45 | 13.00 | 13.40 | 13.40 | -0.37% | 50,000 |
| Sep 9, 2026 | 13.35 | 13.45 | 13.10 | 13.45 | 13.45 | -0.37% | 43,000 |
| Sep 8, 2026 | 13.35 | 13.50 | 13.10 | 13.50 | 13.50 | - | 46,415 |
| Sep 7, 2026 | 12.80 | 13.60 | 12.70 | 13.50 | 13.50 | 3.85% | 90,056 |
| Sep 4, 2026 | 12.75 | 13.00 | 12.55 | 13.00 | 13.00 | 0.78% | 71,061 |
| Sep 3, 2026 | 12.60 | 12.90 | 12.50 | 12.90 | 12.90 | - | 65,123 |
| Sep 2, 2026 | 12.85 | 12.90 | 12.50 | 12.90 | 12.90 | -0.77% | 63,000 |
| Sep 1, 2026 | 13.00 | 13.05 | 12.75 | 13.00 | 13.00 | -1.14% | 304,347 |
| Aug 31, 2026 | 13.10 | 13.20 | 12.80 | 13.15 | 13.15 | -1.13% | 70,000 |
| Aug 28, 2026 | 13.15 | 13.30 | 12.95 | 13.30 | 13.30 | - | 52,001 |
| Aug 27, 2026 | 13.10 | 13.35 | 12.95 | 13.30 | 13.30 | 0.38% | 66,002 |
| Aug 26, 2026 | 12.95 | 13.25 | 12.70 | 13.25 | 13.25 | 1.53% | 76,000 |
| Aug 25, 2026 | 13.00 | 13.05 | 12.75 | 13.05 | 13.05 | -1.14% | 68,029 |
| Aug 24, 2026 | 13.10 | 13.25 | 12.90 | 13.20 | 13.20 | -0.38% | 62,136 |