Chip Hope Co., Ltd (TPEX:8084)
Taiwan · Delayed Price · Currency is TWD 15.35
+1.35 (9.64%)
Oct 20, 2026, 1:30 PM CST
Chip Hope Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 14.10 | 15.40 | 14.10 | 15.35 | 15.35 | 9.64% | 1,003,764 |
| Oct 19, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 0.36% | 282,089 |
| Oct 16, 2026 | 14.50 | 14.50 | 13.65 | 13.95 | 13.95 | 3.72% | 354,664 |
| Oct 15, 2026 | 13.90 | 13.90 | 13.40 | 13.45 | 13.45 | -7.56% | 382,077 |
| Oct 14, 2026 | 14.75 | 15.45 | 14.25 | 14.55 | 14.55 | -7.91% | 1,034,090 |
| Oct 13, 2026 | 14.25 | 15.80 | 14.25 | 15.80 | 15.80 | - | 1,532,982 |
| Oct 12, 2026 | 13.00 | 15.80 | 13.00 | 15.80 | 15.80 | 9.72% | 4,071,336 |
| Oct 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -9.72% | 370,982 |
| Oct 7, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -9.89% | 371,704 |
| Oct 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -9.92% | 99,186 |
| Oct 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -9.86% | 146,467 |
| Oct 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -9.92% | 573,689 |
| Oct 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -9.87% | 2,425,000 |
| Sep 30, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -9.90% | 1,033,679 |
| 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 |