Chip Hope Co., Ltd.(TW:8084)
NT$8.19-0.05 (-0.61%)
TW:8084
Chip Hope Co., Ltd. historical prices
NT$8.19
At close:-0.05 (-0.61%)
Chip Hope Co., Ltd. (8084) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.21 | 9.05 | 8.17 | 8.19 | 8.19 | -0.61% | 282,632 | 0.47 |
| Nov 10, 2026 | 8.01 | 8.29 | 7.62 | 8.24 | 8.24 | -7.10% | 552,664 | 0.92 |
| Nov 09, 2026 | 9.36 | 9.42 | 7.99 | 7.99 | 7.99 | -9.92% | 490,186 | 0.81 |
| Nov 06, 2026 | 8.61 | 9.19 | 8.61 | 8.87 | 8.87 | -6.53% | 248,526 | 0.40 |
| Nov 05, 2026 | 9.70 | 9.99 | 9.10 | 9.49 | 9.49 | -2.16% | 232,977 | 0.37 |
| Nov 04, 2026 | 10.15 | 10.25 | 9.50 | 9.70 | 9.70 | -4.90% | 281,306 | 0.45 |
| Nov 03, 2026 | 10.75 | 11.50 | 10.20 | 10.20 | 10.20 | -5.12% | 297,666 | 0.48 |
| Nov 02, 2026 | 10.60 | 10.95 | 10.40 | 10.75 | 10.75 | -0.46% | 214,245 | 0.35 |
| Oct 30, 2026 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -5.26% | 382,747 | 0.62 |
| Oct 29, 2026 | 11.65 | 11.85 | 11.15 | 11.40 | 11.40 | -5.79% | 505,710 | 0.83 |
| Oct 28, 2026 | 13.15 | 13.15 | 11.95 | 12.10 | 12.10 | -5.47% | 600,546 | 1.00 |
| Oct 27, 2026 | 13.60 | 13.60 | 12.30 | 12.80 | 12.80 | -5.88% | 545,045 | 0.91 |
| Oct 26, 2026 | 13.60 | 14.30 | 13.35 | 13.60 | 13.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.60 | 14.30 | 13.35 | 13.60 | 13.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 14.20 | 14.30 | 13.35 | 13.60 | 13.60 | -4.23% | 379,934 | 0.63 |
| Oct 21, 2026 | 14.70 | 14.90 | 13.85 | 14.20 | 14.20 | -7.49% | 956,495 | 1.62 |
| Oct 20, 2026 | 14.10 | 15.40 | 14.10 | 15.35 | 15.35 | +9.64% | 1,003,764 | 1.74 |
| Oct 19, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | +0.36% | 282,089 | 0.49 |
| Oct 16, 2026 | 14.50 | 14.50 | 13.65 | 13.95 | 13.95 | +3.72% | 354,664 | 0.62 |
| Oct 15, 2026 | 13.90 | 13.90 | 13.40 | 13.45 | 13.45 | -7.56% | 382,077 | 0.67 |
| Oct 14, 2026 | 14.75 | 15.45 | 14.25 | 14.55 | 14.55 | -7.91% | 1,034,089 | 1.83 |
| Oct 13, 2026 | 14.25 | 15.80 | 14.25 | 15.80 | 15.80 | 0.00% | 1,532,982 | 2.79 |
| Oct 12, 2026 | 13.00 | 15.80 | 13.00 | 15.80 | 15.80 | +9.72% | 4,071,336 | 8.24 |
| Oct 09, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -9.72% | 370,982 | 0.74 |
| Oct 07, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -9.89% | 371,704 | 0.75 |
| Oct 06, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -9.92% | 99,186 | 0.20 |
| Oct 05, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -9.86% | 146,467 | 0.29 |
| Oct 02, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -9.92% | 573,689 | 1.17 |
| Oct 01, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -9.87% | 2,425,000 | 5.32 |
| Sep 30, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -9.90% | 1,033,678 | 2.35 |
| Sep 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -9.97% | 541,516 | 1.25 |
| Sep 28, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -9.93% | 992,818 | 2.36 |
| Sep 23, 2026 | 40.70 | 40.70 | 36.75 | 36.75 | 36.75 | -9.93% | 3,260,800 | 8.81 |
| Sep 22, 2026 | 40.85 | 41.45 | 40.50 | 40.80 | 40.80 | +0.49% | 475,187 | 1.30 |
| Sep 21, 2026 | 41.75 | 41.75 | 40.40 | 40.60 | 40.60 | -2.75% | 582,513 | 1.63 |
| Sep 18, 2026 | 41.70 | 41.80 | 40.70 | 41.75 | 41.75 | +0.24% | 675,471 | 1.93 |
| Sep 17, 2026 | 41.55 | 41.80 | 41.00 | 41.65 | 41.65 | +0.48% | 273,032 | 0.77 |
| Sep 16, 2026 | 41.70 | 41.85 | 40.70 | 41.45 | 41.45 | +0.73% | 334,435 | 0.96 |
| Sep 15, 2026 | 41.50 | 41.80 | 41.05 | 41.15 | 41.15 | +0.12% | 275,476 | 0.79 |
| Sep 14, 2026 | 43.40 | 43.40 | 41.10 | 41.10 | 41.10 | -5.30% | 522,214 | 1.54 |
| Sep 11, 2026 | 45.35 | 45.35 | 43.00 | 43.40 | 43.40 | -4.19% | 396,866 | 1.19 |
| Sep 10, 2026 | 45.60 | 45.90 | 44.95 | 45.30 | 45.30 | -0.22% | 503,306 | 1.53 |
| Sep 09, 2026 | 45.95 | 45.95 | 44.75 | 45.40 | 45.40 | +0.22% | 701,072 | 2.20 |
| Sep 08, 2026 | 45.30 | 46.05 | 45.10 | 45.30 | 45.30 | -0.22% | 657,166 | 2.12 |
| Sep 07, 2026 | 46.05 | 46.40 | 45.00 | 45.40 | 45.40 | -0.33% | 477,710 | 1.57 |
| Sep 04, 2026 | 47.30 | 47.30 | 45.55 | 45.55 | 45.55 | -3.80% | 423,164 | 1.42 |
| Sep 03, 2026 | 49.00 | 49.00 | 45.60 | 47.35 | 47.35 | -0.42% | 465,254 | 1.58 |
