Chip Hope Co., Ltd (TPEX:8084)
Taiwan · Delayed Price · Currency is TWD 42.90
+0.10 (0.23%)
Sep 19, 2025, 1:30 PM CST
Chip Hope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 42.80 | 43.50 | 42.55 | 42.90 | 42.90 | 0.23% | 56,040 |
| Sep 18, 2025 | 42.65 | 43.00 | 41.50 | 42.80 | 42.80 | 1.66% | 70,363 |
| 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 |
| Aug 19, 2025 | 42.10 | 43.15 | 42.00 | 42.40 | 42.40 | -0.47% | 70,050 |
| Aug 18, 2025 | 42.50 | 43.75 | 41.95 | 42.60 | 42.60 | 0.24% | 135,489 |
| Aug 15, 2025 | 43.35 | 43.35 | 41.50 | 42.50 | 42.50 | -0.12% | 65,281 |
| Aug 14, 2025 | 43.35 | 43.75 | 42.55 | 42.55 | 42.55 | -1.50% | 57,734 |
| Aug 13, 2025 | 43.20 | 43.90 | 43.15 | 43.20 | 43.20 | 0.12% | 49,555 |
| Aug 12, 2025 | 43.55 | 43.55 | 42.50 | 43.15 | 43.15 | -0.92% | 103,799 |
| Aug 11, 2025 | 44.80 | 45.00 | 43.20 | 43.55 | 43.55 | -3.22% | 216,311 |
| Aug 8, 2025 | 44.90 | 46.00 | 44.55 | 45.00 | 45.00 | 0.33% | 64,340 |
| Aug 7, 2025 | 44.85 | 47.00 | 44.85 | 44.85 | 44.85 | 0.45% | 149,353 |
| Aug 6, 2025 | 44.60 | 45.55 | 44.20 | 44.65 | 44.65 | -1.98% | 176,296 |
| Aug 5, 2025 | 41.55 | 45.55 | 41.45 | 45.55 | 45.55 | 9.89% | 447,975 |
| Aug 4, 2025 | 37.70 | 41.45 | 37.70 | 41.45 | 41.45 | 9.95% | 213,771 |
| Aug 1, 2025 | 36.35 | 37.70 | 36.25 | 37.70 | 37.70 | 3.43% | 98,782 |
| Jul 31, 2025 | 36.50 | 36.50 | 36.30 | 36.45 | 36.45 | 0.14% | 24,000 |
| Jul 30, 2025 | 36.70 | 36.70 | 36.15 | 36.40 | 36.40 | 0.14% | 30,105 |
| Jul 29, 2025 | 36.10 | 36.45 | 35.85 | 36.35 | 36.35 | 0.69% | 34,301 |
| Jul 28, 2025 | 35.40 | 36.10 | 35.20 | 36.10 | 36.10 | 2.12% | 77,726 |
| Jul 25, 2025 | 35.00 | 35.35 | 34.80 | 35.35 | 35.35 | 1.14% | 90,287 |
| Jul 24, 2025 | 35.00 | 35.00 | 34.45 | 34.95 | 34.95 | 0.14% | 23,000 |
| Jul 23, 2025 | 35.00 | 35.50 | 34.40 | 34.90 | 34.90 | 0.29% | 30,050 |
| Jul 22, 2025 | 34.80 | 35.75 | 34.55 | 34.80 | 34.80 | -2.66% | 48,118 |
| Jul 21, 2025 | 35.65 | 36.10 | 32.10 | 35.75 | 35.75 | 0.28% | 220,439 |
| Jul 18, 2025 | 35.80 | 35.80 | 35.45 | 35.65 | 35.65 | 0.14% | 32,000 |
| Jul 17, 2025 | 35.50 | 35.70 | 35.40 | 35.60 | 35.60 | 0.42% | 33,337 |
| Jul 16, 2025 | 35.30 | 35.70 | 35.30 | 35.45 | 35.45 | 1.00% | 46,198 |
| Jul 15, 2025 | 35.70 | 35.70 | 35.10 | 35.10 | 35.10 | -1.40% | 72,268 |
| Jul 14, 2025 | 35.60 | 35.60 | 35.25 | 35.60 | 35.60 | 0.28% | 76,000 |