Chip Hope Co., Ltd (TPEX:8084)
Taiwan · Delayed Price · Currency is TWD 26.85
-2.95 (-9.90%)
Sep 30, 2026, 1:30 PM CST
Chip Hope Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -9.97% | 541,516 |
| Sep 24, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -9.93% | 992,818 |
| Sep 23, 2026 | 40.70 | 40.70 | 36.75 | 36.75 | 36.75 | -9.93% | 3,260,800 |
| Sep 22, 2026 | 40.85 | 41.45 | 40.50 | 40.80 | 40.80 | 0.49% | 475,187 |
| Sep 21, 2026 | 41.75 | 41.75 | 40.40 | 40.60 | 40.60 | -2.75% | 582,513 |
| Sep 18, 2026 | 41.70 | 41.80 | 40.70 | 41.75 | 41.75 | 0.24% | 675,471 |
| Sep 17, 2026 | 41.55 | 41.80 | 41.00 | 41.65 | 41.65 | 0.48% | 273,032 |
| Sep 16, 2026 | 41.70 | 41.85 | 40.70 | 41.45 | 41.45 | 0.73% | 334,435 |
| Sep 15, 2026 | 41.50 | 41.80 | 41.05 | 41.15 | 41.15 | 0.12% | 275,476 |
| Sep 14, 2026 | 43.40 | 43.40 | 41.10 | 41.10 | 41.10 | -5.30% | 522,214 |
| Sep 11, 2026 | 45.35 | 45.35 | 43.00 | 43.40 | 43.40 | -4.19% | 396,866 |
| Sep 10, 2026 | 45.60 | 45.90 | 44.95 | 45.30 | 45.30 | -0.22% | 503,306 |
| Sep 9, 2026 | 45.95 | 45.95 | 44.75 | 45.40 | 45.40 | 0.22% | 701,072 |
| Sep 8, 2026 | 45.30 | 46.05 | 45.10 | 45.30 | 45.30 | -0.22% | 657,166 |
| Sep 7, 2026 | 46.05 | 46.40 | 45.00 | 45.40 | 45.40 | -0.33% | 477,710 |
| Sep 4, 2026 | 47.30 | 47.30 | 45.55 | 45.55 | 45.55 | -3.80% | 423,164 |
| Sep 3, 2026 | 49.00 | 49.00 | 45.60 | 47.35 | 47.35 | -0.42% | 465,254 |
| Sep 2, 2026 | 45.00 | 48.30 | 45.00 | 47.55 | 47.55 | 4.74% | 1,347,077 |
| Sep 1, 2026 | 46.90 | 46.95 | 44.50 | 45.40 | 45.40 | -1.30% | 256,596 |
| Aug 31, 2026 | 46.00 | 46.25 | 44.85 | 46.00 | 46.00 | - | 177,175 |
| Aug 28, 2026 | 47.00 | 47.30 | 45.00 | 46.00 | 46.00 | -1.60% | 224,839 |
| Aug 27, 2026 | 47.20 | 47.95 | 45.85 | 46.75 | 46.75 | -0.11% | 277,322 |
| Aug 26, 2026 | 48.50 | 49.40 | 46.80 | 46.80 | 46.80 | 1.33% | 528,168 |
| Aug 25, 2026 | 47.00 | 49.00 | 46.35 | 46.90 | 46.19 | 1.30% | 331,788 |
| Aug 24, 2026 | 49.00 | 49.00 | 46.20 | 46.30 | 45.60 | -5.70% | 1,062,487 |
| Aug 21, 2026 | 49.60 | 50.10 | 49.00 | 49.10 | 48.35 | -0.41% | 270,169 |
| Aug 20, 2026 | 50.50 | 50.90 | 49.00 | 49.30 | 48.55 | -2.18% | 1,033,355 |
| Aug 19, 2026 | 49.30 | 51.00 | 49.30 | 50.40 | 49.63 | -0.40% | 175,422 |
| Aug 18, 2026 | 52.00 | 52.00 | 49.75 | 50.60 | 49.83 | -2.69% | 277,194 |
| Aug 17, 2026 | 51.70 | 52.00 | 48.30 | 52.00 | 51.21 | - | 414,642 |
| Aug 14, 2026 | 53.70 | 53.80 | 50.00 | 52.00 | 51.21 | - | 601,625 |
| Aug 13, 2026 | 54.10 | 54.70 | 51.20 | 52.00 | 51.21 | -4.24% | 528,645 |
| Aug 12, 2026 | 53.80 | 55.90 | 52.20 | 54.30 | 53.48 | 2.84% | 888,834 |
| Aug 11, 2026 | 48.50 | 52.80 | 48.05 | 52.80 | 52.00 | 10.00% | 1,010,278 |
| Aug 10, 2026 | 46.00 | 48.80 | 46.00 | 48.00 | 47.27 | 8.11% | 596,756 |
| Aug 7, 2026 | 43.30 | 44.40 | 42.50 | 44.40 | 43.73 | 4.59% | 181,305 |
| Aug 6, 2026 | 42.00 | 43.30 | 41.85 | 42.45 | 41.81 | 1.43% | 88,526 |
| Aug 5, 2026 | 42.00 | 43.75 | 41.60 | 41.85 | 41.21 | 0.84% | 58,002 |
| Aug 4, 2026 | 41.55 | 42.15 | 41.00 | 41.50 | 40.87 | - | 67,159 |
| Aug 3, 2026 | 43.90 | 43.90 | 41.10 | 41.50 | 40.87 | -4.71% | 132,005 |
| Jul 31, 2026 | 42.80 | 43.80 | 41.60 | 43.55 | 42.89 | 6.22% | 311,000 |
| Jul 30, 2026 | 41.45 | 43.00 | 40.50 | 41.00 | 40.38 | -1.09% | 335,000 |
| Jul 29, 2026 | 42.45 | 42.70 | 40.10 | 41.45 | 40.82 | -2.36% | 206,001 |
| Jul 28, 2026 | 43.00 | 43.00 | 41.00 | 42.45 | 41.81 | -1.28% | 113,000 |
| Jul 27, 2026 | 43.50 | 43.60 | 42.00 | 43.00 | 42.35 | - | 153,352 |
| Jul 24, 2026 | 43.10 | 43.80 | 41.60 | 43.00 | 42.35 | -0.23% | 259,500 |
| Jul 23, 2026 | 45.70 | 45.70 | 42.65 | 43.10 | 42.45 | -3.15% | 182,150 |
| Jul 22, 2026 | 46.20 | 46.80 | 44.40 | 44.50 | 43.82 | -1.44% | 273,611 |
| Jul 21, 2026 | 45.00 | 46.50 | 44.70 | 45.15 | 44.46 | -1.63% | 269,500 |
| Jul 20, 2026 | 45.40 | 49.50 | 45.00 | 45.90 | 45.20 | 2.00% | 315,388 |