Chang-Ho Fibre Corporation (TPE:1468)
Taiwan · Delayed Price · Currency is TWD 12.20
0.00 (0.00%)
Jul 9, 2026, 1:22 PM CST
Chang-Ho Fibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |