Chang-Ho Fibre Corporation (TPE:1468)
Taiwan · Delayed Price · Currency is TWD 12.75
-0.50 (-3.77%)
Sep 15, 2026, 1:06 PM CST
Chang-Ho Fibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 46,395 |
| 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 | - | 52,000 |
| 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 |
| Aug 21, 2026 | 13.05 | 13.25 | 12.80 | 13.25 | 13.25 | 1.15% | 63,113 |
| Aug 20, 2026 | 12.95 | 13.10 | 12.80 | 13.10 | 13.10 | 0.38% | 54,000 |
| Aug 19, 2026 | 13.05 | 13.10 | 12.65 | 13.05 | 13.05 | -1.14% | 57,000 |
| Aug 18, 2026 | 13.15 | 13.35 | 13.00 | 13.20 | 13.20 | -0.75% | 44,008 |
| Aug 17, 2026 | 13.25 | 13.30 | 13.00 | 13.30 | 13.30 | - | 45,009 |
| Aug 14, 2026 | 13.35 | 13.40 | 13.05 | 13.30 | 13.30 | -1.48% | 30,206 |
| Aug 13, 2026 | 13.35 | 13.50 | 12.90 | 13.50 | 13.50 | 0.75% | 66,000 |
| Aug 12, 2026 | 13.35 | 13.40 | 13.15 | 13.40 | 13.40 | - | 36,000 |
| Aug 11, 2026 | 13.45 | 13.45 | 13.15 | 13.40 | 13.40 | -1.11% | 34,000 |
| Aug 10, 2026 | 13.50 | 13.55 | 13.15 | 13.55 | 13.55 | - | 49,032 |
| Aug 7, 2026 | 13.40 | 13.55 | 13.15 | 13.55 | 13.55 | 0.74% | 40,344 |
| Aug 6, 2026 | 13.75 | 13.75 | 13.25 | 13.45 | 13.45 | -2.89% | 35,010 |
| Aug 5, 2026 | 13.95 | 14.00 | 13.50 | 13.85 | 13.85 | -1.07% | 67,004 |
| Aug 4, 2026 | 13.95 | 14.10 | 13.55 | 14.00 | 14.00 | - | 77,043 |
| Aug 3, 2026 | 14.00 | 14.10 | 13.70 | 14.00 | 14.00 | -0.36% | 43,004 |
| Jul 31, 2026 | 13.65 | 14.05 | 13.65 | 14.05 | 14.05 | 2.55% | 44,217 |
| Jul 30, 2026 | 13.45 | 13.85 | 13.25 | 13.70 | 13.70 | 1.86% | 56,000 |
| 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 |