Chip Hope Co., Ltd (TPEX:8084)
Taiwan · Delayed Price · Currency is TWD 51.10
-1.40 (-2.67%)
Oct 31, 2025, 1:30 PM CST
Chip Hope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 53.00 | 53.00 | 51.10 | 51.10 | 51.10 | -2.67% | 90,155 |
| Oct 30, 2025 | 49.95 | 53.10 | 49.95 | 52.50 | 52.50 | 5.21% | 197,099 |
| Oct 29, 2025 | 50.40 | 50.40 | 49.80 | 49.90 | 49.90 | -0.99% | 80,817 |
| Oct 28, 2025 | 50.90 | 50.90 | 49.90 | 50.40 | 50.40 | - | 115,944 |
| Oct 27, 2025 | 52.10 | 52.10 | 50.40 | 50.40 | 50.40 | -3.26% | 134,943 |
| Oct 23, 2025 | 52.00 | 53.40 | 51.50 | 52.10 | 52.10 | 0.19% | 103,288 |
| Oct 22, 2025 | 52.50 | 54.00 | 50.80 | 52.00 | 52.00 | -1.33% | 211,109 |
| Oct 21, 2025 | 48.20 | 53.00 | 47.35 | 52.70 | 52.70 | 9.22% | 686,029 |
| Oct 20, 2025 | 44.40 | 48.25 | 44.05 | 48.25 | 48.25 | 9.91% | 384,543 |
| Oct 17, 2025 | 43.20 | 44.40 | 43.20 | 43.90 | 43.90 | 1.74% | 80,088 |
| Oct 16, 2025 | 43.40 | 43.45 | 43.10 | 43.15 | 43.15 | -0.35% | 75,000 |
| Oct 15, 2025 | 42.95 | 43.85 | 42.45 | 43.30 | 43.30 | 2.36% | 82,959 |
| Oct 14, 2025 | 42.65 | 43.05 | 42.25 | 42.30 | 42.30 | -0.82% | 94,450 |
| Oct 13, 2025 | 42.35 | 42.85 | 42.30 | 42.65 | 42.65 | -0.12% | 95,780 |
| Oct 9, 2025 | 42.65 | 43.00 | 42.35 | 42.70 | 42.70 | 0.12% | 61,350 |
| Oct 8, 2025 | 42.90 | 43.35 | 42.60 | 42.65 | 42.65 | -1.04% | 115,353 |
| Oct 7, 2025 | 45.05 | 45.05 | 42.90 | 43.10 | 43.10 | -4.54% | 147,720 |
| Oct 3, 2025 | 45.00 | 46.25 | 44.80 | 45.15 | 45.15 | -1.74% | 200,592 |
| Oct 2, 2025 | 42.50 | 45.95 | 41.90 | 45.95 | 45.95 | 9.93% | 386,833 |
| Oct 1, 2025 | 41.80 | 42.45 | 41.80 | 41.80 | 41.80 | -0.12% | 43,800 |
| Sep 30, 2025 | 41.80 | 42.65 | 41.70 | 41.85 | 41.85 | 0.12% | 61,153 |
| Sep 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 26, 2025 | 42.50 | 42.50 | 41.60 | 41.80 | 41.80 | -1.65% | 67,702 |
| Sep 25, 2025 | 43.20 | 43.80 | 42.40 | 42.50 | 42.50 | 0.35% | 26,113 |
| Sep 24, 2025 | 42.60 | 42.75 | 42.30 | 42.35 | 42.35 | -0.47% | 36,955 |
| Sep 23, 2025 | 43.85 | 43.85 | 42.50 | 42.55 | 42.55 | -1.05% | 33,812 |
| Sep 22, 2025 | 42.90 | 43.55 | 42.90 | 43.00 | 43.00 | 0.23% | 35,580 |
| Sep 19, 2025 | 42.80 | 43.50 | 42.55 | 42.90 | 42.90 | 0.23% | 56,043 |
| Sep 18, 2025 | 42.65 | 43.00 | 41.50 | 42.80 | 42.80 | 1.66% | 70,393 |
| Sep 17, 2025 | 42.25 | 42.25 | 42.10 | 42.10 | 42.10 | -1.52% | 24,659 |
| Sep 16, 2025 | 43.50 | 43.50 | 42.40 | 42.75 | 42.75 | -1.72% | 24,183 |
| Sep 15, 2025 | 43.00 | 43.50 | 42.00 | 43.50 | 43.50 | 1.16% | 43,475 |
| Sep 12, 2025 | 44.00 | 44.00 | 42.90 | 43.00 | 43.00 | -1.83% | 45,922 |
| Sep 11, 2025 | 45.90 | 46.25 | 43.50 | 43.80 | 43.80 | -4.47% | 111,143 |
| Sep 10, 2025 | 43.60 | 45.95 | 43.00 | 45.85 | 45.85 | 5.16% | 255,905 |
| Sep 9, 2025 | 39.50 | 43.60 | 39.50 | 43.60 | 43.60 | 9.96% | 217,388 |
| Sep 8, 2025 | 40.00 | 40.00 | 39.35 | 39.65 | 39.65 | 0.38% | 66,672 |
| Sep 5, 2025 | 40.00 | 40.25 | 39.50 | 39.50 | 39.50 | -1.00% | 37,005 |
| Sep 4, 2025 | 40.40 | 40.40 | 39.15 | 39.90 | 39.90 | 0.76% | 71,100 |
| Sep 3, 2025 | 38.75 | 39.90 | 38.70 | 39.60 | 39.60 | -0.75% | 45,076 |
| Sep 2, 2025 | 40.70 | 40.70 | 39.70 | 39.90 | 39.90 | -1.97% | 97,275 |
| Sep 1, 2025 | 41.00 | 41.30 | 40.70 | 40.70 | 40.70 | -0.12% | 89,005 |
| Aug 29, 2025 | 40.85 | 41.20 | 40.55 | 40.75 | 40.75 | -0.24% | 32,638 |
| Aug 28, 2025 | 41.20 | 41.30 | 40.65 | 40.85 | 40.85 | 0.49% | 63,265 |
| Aug 27, 2025 | 40.70 | 41.75 | 40.65 | 40.65 | 40.65 | -0.12% | 66,276 |
| Aug 26, 2025 | 40.65 | 41.30 | 40.65 | 40.70 | 40.70 | -0.37% | 57,005 |
| Aug 25, 2025 | 41.00 | 41.75 | 40.75 | 40.85 | 40.85 | -0.12% | 41,246 |
| Aug 22, 2025 | 41.00 | 42.00 | 40.20 | 40.90 | 40.90 | - | 108,477 |
| Aug 21, 2025 | 41.00 | 41.70 | 40.80 | 40.90 | 40.90 | 0.25% | 62,434 |
| Aug 20, 2025 | 42.00 | 42.15 | 40.80 | 40.80 | 40.80 | -3.77% | 147,843 |