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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.55	11.45	11.45	11.55	11.3	41,000
November 06, 2025	11.35	11.55	11.55	11.55	11.35	38,000
November 05, 2025	11.35	11.4	11.4	11.4	11.2	35,000
November 04, 2025	11.6	11.5	11.5	11.65	11.35	35,027
November 03, 2025	11.65	11.65	11.65	11.7	11.4	39,054
October 31, 2025	11.7	11.65	11.65	11.7	11.45	47,000
October 30, 2025	11.75	11.7	11.7	11.85	11.6	40,038
October 29, 2025	11.75	11.75	11.75	11.75	11.5	38,000
October 28, 2025	11.55	11.75	11.75	11.75	11.35	60,099
October 27, 2025	11.35	11.6	11.6	11.6	11.2	62,450
October 23, 2025	11.5	11.35	11.35	11.5	11.15	33,002
October 22, 2025	11.5	11.55	11.55	11.75	11.2	41,084
October 21, 2025	11.8	11.5	11.5	11.8	11.35	40,084
October 20, 2025	12.05	11.7	11.7	12.05	11.5	45,020
October 17, 2025	12.2	11.9	11.9	12.2	11.9	43,262
October 16, 2025	12.3	12.2	12.2	12.35	12.05	46,401
October 15, 2025	12.35	12.25	12.25	12.35	11.95	58,287
October 14, 2025	12.45	12.25	12.25	12.45	12.2	45,050
October 13, 2025	12.3	12.25	12.25	12.3	12.2	50,000
October 09, 2025	12.3	12.35	12.35	12.35	12.1	42,001
October 08, 2025	12.15	12.1	12.1	12.15	11.95	26,000
October 07, 2025	12.15	12.2	12.2	12.55	12.05	47,093
October 03, 2025	12.35	12.15	12.15	12.35	12	194,090
October 02, 2025	12.45	12.4	12.4	12.5	12.25	49,000
October 01, 2025	12.5	12.6	12.6	12.6	12.2	61,000
September 30, 2025	12.5	12.65	12.65	12.65	12.3	62,001
September 29, 2025	12.65	12.65	12.65	12.65	12.65	0
September 26, 2025	12.4	12.65	12.65	12.65	12.2	67,000
September 25, 2025	12.9	12.85	12.85	12.9	12.3	67,000
September 24, 2025	13	12.85	12.85	13.15	12.7	26,002
September 23, 2025	13.4	13.3	13.3	13.4	12.9	70,019
September 22, 2025	13.55	13.4	13.4	13.55	13.15	72,000
September 19, 2025	13.6	13.6	13.6	13.65	13.4	66,000
September 18, 2025	13.6	13.8	13.8	13.8	13.3	68,050
September 17, 2025	13.6	13.75	13.75	13.75	13.4	67,280
September 16, 2025	13.6	13.7	13.7	13.7	13.4	64,000
September 15, 2025	13.7	13.65	13.65	13.7	13.45	45,000
September 12, 2025	13.7	13.75	13.75	13.8	13.55	49,000
September 11, 2025	13.35	13.7	13.7	13.85	13.3	81,000
September 10, 2025	13.7	13.7	13.7	13.85	13.5	71,000
September 09, 2025	13.75	14.05	14.05	14.1	13.6	79,001
September 08, 2025	13.45	14	14	14	13.4	71,000
September 05, 2025	13.5	13.85	13.85	13.85	13.3	60,061
September 04, 2025	13.55	13.7	13.7	13.7	13.25	64,160
September 03, 2025	13.45	13.75	13.75	13.75	13.2	47,000
September 02, 2025	13.45	13.55	13.55	13.6	13.2	32,000
September 01, 2025	13.5	13.4	13.4	13.5	13.2	32,000
August 29, 2025	13.6	13.5	13.5	13.6	13.3	29,000
August 28, 2025	13.5	13.5	13.5	13.7	13.4	56,000
August 27, 2025	13.7	13.8	13.8	14	13.4	44,000
August 26, 2025	13.7	13.7	13.7	13.75	13.5	40,002
August 25, 2025	13.7	13.85	13.85	13.95	13.5	44,000
August 22, 2025	13.5	13.7	13.7	13.8	13.5	41,000
August 21, 2025	13.85	13.75	13.75	13.85	13.5	45,000
August 20, 2025	13.75	13.55	13.55	13.95	13.55	35,006
August 19, 2025	14.05	14	14	14.1	13.8	35,000
August 18, 2025	14.15	14.2	14.2	14.25	13.5	71,006
August 15, 2025	14.25	14.3	14.3	14.3	14.05	35,000
August 14, 2025	14.35	14.3	14.3	14.35	14.1	33,000
August 13, 2025	14.35	14.4	14.4	14.4	14.1	40,013

Chang-Ho Fibre Corporation (1468.TW) TAI