Chang-Ho Fibre Corporation - 1468.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	12.85	13	13	13	12.7	56,000
February 10, 2026	12.85	12.9	12.9	12.9	12.65	39,000
February 09, 2026	12.85	12.9	12.9	12.95	12.7	38,000
February 06, 2026	12.85	12.7	12.7	12.85	12.5	57,571
February 05, 2026	12.95	12.85	12.85	13	12.75	41,000
February 04, 2026	12.85	12.95	12.95	13	12.85	36,121
February 03, 2026	12.6	12.85	12.85	12.85	12.6	37,000
February 02, 2026	12.85	12.75	12.75	12.85	12.6	38,000
January 30, 2026	13.2	12.9	12.9	13.2	12.9	48,001
January 29, 2026	13.15	13.2	13.2	13.35	13	42,000
January 28, 2026	13.1	13.3	13.3	13.35	13.1	51,000
January 27, 2026	13.2	13.3	13.3	13.4	13.05	64,000
January 26, 2026	13.2	13.2	13.2	13.6	13.2	130,021
January 23, 2026	11.9	13.2	13.2	13.2	11.9	131,120
January 22, 2026	11.9	12	12	12.05	11.75	33,000
January 21, 2026	11.9	11.9	11.9	12	11.8	43,000
January 20, 2026	12.15	12	12	12.15	12	38,000
January 19, 2026	12	12.15	12.15	12.15	12	41,000
January 16, 2026	11.95	12	12	12	11.85	32,005
January 15, 2026	11.95	11.95	11.95	11.95	11.75	39,000
January 14, 2026	11.9	11.95	11.95	11.95	11.8	32,002
January 13, 2026	11.85	11.95	11.95	11.95	11.7	40,000
January 12, 2026	11.65	11.85	11.85	11.9	11.6	38,000
January 09, 2026	11.9	11.7	11.7	11.9	11.7	39,000
January 08, 2026	11.75	11.9	11.9	11.9	11.7	40,015
January 07, 2026	11.75	11.75	11.75	11.75	11.7	34,000
January 06, 2026	11.9	11.75	11.75	11.9	11.75	35,000
January 05, 2026	11.7	11.9	11.9	11.95	11.7	35,000
January 02, 2026	12	11.7	11.7	12	11.7	42,001
December 31, 2025	11.9	12	12	12	11.8	46,000
December 30, 2025	11.85	11.85	11.85	11.85	11.7	33,000
December 29, 2025	12	11.85	11.85	12	11.75	35,001
December 26, 2025	11.75	11.8	11.8	11.8	11.75	32,000
December 24, 2025	11.95	11.8	11.8	11.95	11.65	42,000
December 23, 2025	11.8	11.95	11.95	11.95	11.7	33,000
December 22, 2025	11.8	11.9	11.9	11.9	11.8	40,000
December 19, 2025	11.7	11.8	11.8	11.85	11.7	35,000
December 18, 2025	11.65	11.7	11.7	11.7	11.5	34,000
December 17, 2025	11.75	11.7	11.7	11.8	11.6	40,000
December 16, 2025	11.8	11.8	11.8	11.85	11.3	44,000
December 15, 2025	11.8	11.9	11.9	11.9	11.65	32,000
December 12, 2025	11.95	11.95	11.95	12.1	11.9	32,005
December 11, 2025	12.05	11.95	11.95	12.1	11.7	35,009
December 10, 2025	11.95	12.05	12.05	12.1	11.95	36,009
December 09, 2025	11.9	11.95	11.95	11.95	11.8	34,000
December 08, 2025	11.85	11.9	11.9	11.9	11.8	35,001
December 05, 2025	11.8	11.85	11.85	11.85	11.6	39,000
December 04, 2025	11.8	11.8	11.8	11.9	11.7	32,006
December 03, 2025	11.7	11.8	11.8	11.85	11.7	39,000
December 02, 2025	11.6	11.7	11.7	11.8	11.6	37,001
December 01, 2025	11.75	11.6	11.6	11.75	11.6	38,000
November 28, 2025	11.55	11.85	11.85	12.1	11.55	57,369
November 27, 2025	11.4	11.55	11.55	11.6	11.4	38,000
November 26, 2025	11.3	11.4	11.4	11.4	11.25	395,028
November 25, 2025	11.4	11.4	11.4	11.45	11.25	39,000
November 24, 2025	11.3	11.4	11.4	11.4	11.25	36,000
November 21, 2025	11.5	11.3	11.3	11.5	11.25	30,497
November 20, 2025	11.3	11.55	11.55	11.55	11.3	47,000
November 19, 2025	11.3	11.3	11.3	11.35	11.2	34,000
November 18, 2025	11.4	11.35	11.35	11.45	11.3	35,001

Chang-Ho Fibre Corporation (1468.TW) TAI