Chip Hope Co., Ltd (TPEX:8084)
Taiwan · Delayed Price · Currency is TWD 45.30
-0.10 (-0.22%)
Sep 8, 2026, 1:30 PM CST
Chip Hope Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 46.70 | 46.95 | 44.30 | 45.00 | 44.32 | -2.17% | 479,111 |
| Jul 16, 2026 | 45.35 | 46.55 | 44.10 | 46.00 | 45.30 | 2.22% | 489,782 |
| Jul 15, 2026 | 44.90 | 45.50 | 44.30 | 45.00 | 44.32 | 2.39% | 630,300 |
| Jul 14, 2026 | 47.10 | 48.20 | 42.35 | 43.95 | 43.28 | -6.59% | 513,576 |
| Jul 13, 2026 | 49.25 | 49.25 | 45.25 | 47.05 | 46.34 | -2.79% | 496,204 |
| Jul 9, 2026 | 49.00 | 49.90 | 47.80 | 48.40 | 47.66 | 0.10% | 140,352 |
| Jul 8, 2026 | 49.80 | 49.80 | 48.25 | 48.35 | 47.62 | -1.93% | 60,400 |
| Jul 7, 2026 | 50.40 | 50.40 | 48.60 | 49.30 | 48.55 | -0.90% | 134,100 |
| Jul 6, 2026 | 50.60 | 51.80 | 49.50 | 49.75 | 48.99 | 1.74% | 209,547 |
| Jul 3, 2026 | 49.50 | 50.70 | 48.50 | 48.90 | 48.16 | -0.31% | 38,063 |
| Jul 2, 2026 | 49.10 | 49.45 | 48.20 | 49.05 | 48.30 | - | 59,993 |
| Jul 1, 2026 | 48.90 | 49.50 | 48.00 | 49.05 | 48.30 | 0.62% | 90,794 |
| Jun 30, 2026 | 48.95 | 49.50 | 48.00 | 48.75 | 48.01 | 0.52% | 65,107 |
| Jun 29, 2026 | 48.50 | 49.70 | 47.65 | 48.50 | 47.76 | 0.41% | 89,502 |