Chang-Ho Fibre Corp. 1468
TWSE · Taiwan · Process Industries
TWD 13.55+0.05 (+0.37%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 13.55 | +0.37% | TWD 13.35 | TWD 13.55 | TWD 13.05 | 63.00K |
| 2026-09-30 | TWD 13.50 | +2.66% | TWD 13.00 | TWD 13.50 | TWD 12.85 | 79.00K |
| 2026-09-29 | TWD 13.15 | -0.38% | TWD 13.05 | TWD 13.20 | TWD 12.85 | 59.00K |
| 2026-09-24 | TWD 13.20 | +1.54% | TWD 12.90 | TWD 13.20 | TWD 12.70 | 54.00K |
| 2026-09-23 | TWD 13.00 | 0.00% | TWD 12.95 | TWD 13.10 | TWD 12.80 | 67.00K |
| 2026-09-22 | TWD 13.00 | -0.76% | TWD 13.10 | TWD 13.25 | TWD 12.85 | 68.00K |
| 2026-09-21 | TWD 13.10 | -1.13% | TWD 13.20 | TWD 13.30 | TWD 13.05 | 39.00K |
| 2026-09-18 | TWD 13.25 | +1.15% | TWD 13.00 | TWD 13.30 | TWD 12.90 | 56.00K |
| 2026-09-17 | TWD 13.10 | +1.95% | TWD 12.90 | TWD 13.10 | TWD 12.70 | 77.00K |
| 2026-09-16 | TWD 12.85 | -1.91% | TWD 12.90 | TWD 12.90 | TWD 12.65 | 45.00K |
| 2026-09-15 | TWD 13.10 | -1.13% | TWD 13.00 | TWD 13.10 | TWD 12.75 | 92.00K |
| 2026-09-14 | TWD 13.25 | +0.76% | TWD 13.00 | TWD 13.25 | TWD 12.70 | 73.00K |
| 2026-09-11 | TWD 13.15 | -1.87% | TWD 13.25 | TWD 13.25 | TWD 12.90 | 46.01K |
| 2026-09-10 | TWD 13.40 | -0.37% | TWD 13.30 | TWD 13.45 | TWD 13.00 | 50.00K |
| 2026-09-09 | TWD 13.45 | -0.37% | TWD 13.35 | TWD 13.45 | TWD 13.10 | 43.00K |
| 2026-09-08 | TWD 13.50 | 0.00% | TWD 13.35 | TWD 13.50 | TWD 13.10 | 46.02K |
| 2026-09-07 | TWD 13.50 | +3.85% | TWD 12.80 | TWD 13.60 | TWD 12.70 | 90.06K |
| 2026-09-04 | TWD 13.00 | +0.78% | TWD 12.75 | TWD 13.00 | TWD 12.55 | 71.00K |
| 2026-09-03 | TWD 12.90 | 0.00% | TWD 12.60 | TWD 12.90 | TWD 12.50 | 65.00K |
| 2026-09-02 | TWD 12.90 | -0.77% | TWD 12.85 | TWD 12.90 | TWD 12.50 | 63.00K |
| 2026-09-01 | TWD 13.00 | -1.14% | TWD 13.00 | TWD 13.05 | TWD 12.75 | 304.00K |
| 2026-08-31 | TWD 13.15 | -1.13% | TWD 13.10 | TWD 13.20 | TWD 12.80 | 70.00K |
| 2026-08-28 | TWD 13.30 | 0.00% | TWD 13.15 | TWD 13.30 | TWD 12.95 | 52.00K |
| 2026-08-27 | TWD 13.30 | +0.38% | TWD 13.10 | TWD 13.35 | TWD 12.95 | 66.00K |
| 2026-08-26 | TWD 13.25 | +1.53% | TWD 12.95 | TWD 13.25 | TWD 12.70 | 76.00K |
| 2026-08-25 | TWD 13.05 | -1.14% | TWD 13.00 | TWD 13.05 | TWD 12.75 | 68.00K |
| 2026-08-24 | TWD 13.20 | -0.38% | TWD 13.10 | TWD 13.25 | TWD 12.90 | 62.00K |
| 2026-08-21 | TWD 13.25 | +1.15% | TWD 13.05 | TWD 13.25 | TWD 12.80 | 63.11K |
| 2026-08-20 | TWD 13.10 | +0.38% | TWD 12.95 | TWD 13.10 | TWD 12.80 | 54.00K |
| 2026-08-19 | TWD 13.05 | -1.14% | TWD 13.05 | TWD 13.10 | TWD 12.65 | 57.00K |
| 2026-08-18 | TWD 13.20 | -0.75% | TWD 13.15 | TWD 13.35 | TWD 13.00 | 44.01K |
| 2026-08-17 | TWD 13.30 | 0.00% | TWD 13.25 | TWD 13.30 | TWD 13.00 | 45.00K |
| 2026-08-14 | TWD 13.30 | -1.48% | TWD 13.35 | TWD 13.40 | TWD 13.05 | 30.00K |
| 2026-08-13 | TWD 13.50 | +0.75% | TWD 13.35 | TWD 13.50 | TWD 12.90 | 66.00K |
| 2026-08-12 | TWD 13.40 | 0.00% | TWD 13.35 | TWD 13.40 | TWD 13.15 | 36.00K |
| 2026-08-11 | TWD 13.40 | -1.11% | TWD 13.45 | TWD 13.45 | TWD 13.15 | 34.00K |
| 2026-08-10 | TWD 13.55 | 0.00% | TWD 13.50 | TWD 13.55 | TWD 13.15 | 49.03K |
| 2026-08-07 | TWD 13.55 | +0.74% | TWD 13.40 | TWD 13.55 | TWD 13.15 | 40.11K |
| 2026-08-06 | TWD 13.45 | -2.89% | TWD 13.75 | TWD 13.75 | TWD 13.25 | 35.00K |
| 2026-08-05 | TWD 13.85 | -1.07% | TWD 13.95 | TWD 14.00 | TWD 13.50 | 67.00K |
| 2026-08-04 | TWD 14.00 | 0.00% | TWD 13.95 | TWD 14.10 | TWD 13.55 | 77.00K |
| 2026-08-03 | TWD 14.00 | -0.36% | TWD 14.00 | TWD 14.10 | TWD 13.70 | 43.00K |
| 2026-07-31 | TWD 14.05 | +2.55% | TWD 13.65 | TWD 14.05 | TWD 13.65 | 44.00K |
| 2026-07-30 | TWD 13.70 | +1.86% | TWD 13.45 | TWD 13.85 | TWD 13.25 | 56.00K |
| 2026-07-29 | TWD 13.45 | +2.67% | TWD 13.15 | TWD 13.45 | TWD 13.15 | 75.00K |
| 2026-07-28 | TWD 13.10 | -0.38% | TWD 13.10 | TWD 13.10 | TWD 13.00 | 59.00K |
| 2026-07-27 | TWD 13.15 | +0.38% | TWD 13.10 | TWD 13.20 | TWD 12.85 | 46.10K |
| 2026-07-24 | TWD 13.10 | -2.24% | TWD 13.20 | TWD 13.75 | TWD 12.90 | 32.00K |
| 2026-07-23 | TWD 13.40 | +2.29% | TWD 13.15 | TWD 13.65 | TWD 13.05 | 39.10K |
| 2026-07-22 | TWD 13.10 | -7.09% | TWD 13.75 | TWD 13.75 | TWD 13.05 | 57.02K |
| 2026-07-21 | TWD 14.10 | -5.69% | TWD 14.80 | TWD 14.95 | TWD 13.55 | 132.00K |
| 2026-07-20 | TWD 14.95 | +9.93% | TWD 14.25 | TWD 14.95 | TWD 14.25 | 136.00K |
| 2026-07-17 | TWD 13.60 | +7.51% | TWD 12.60 | TWD 13.80 | TWD 12.35 | 79.00K |
| 2026-07-16 | TWD 12.65 | -1.17% | TWD 12.65 | TWD 12.70 | TWD 12.30 | 38.00K |
| 2026-07-15 | TWD 12.80 | -4.12% | TWD 13.35 | TWD 13.35 | TWD 12.40 | 77.00K |
| 2026-07-14 | TWD 13.35 | +9.88% | TWD 12.15 | TWD 13.35 | TWD 12.15 | 56.00K |
| 2026-07-13 | TWD 12.15 | -0.41% | TWD 12.15 | TWD 12.30 | TWD 12.00 | 35.00K |
| 2026-07-10 | TWD 12.20 | 0.00% | TWD 12.20 | TWD 12.20 | TWD 12.20 | 0 |
| 2026-07-09 | TWD 12.20 | 0.00% | TWD 12.15 | TWD 12.20 | TWD 12.00 | 38.00K |
| 2026-07-08 | TWD 12.20 | +0.41% | TWD 12.15 | TWD 12.20 | TWD 11.85 | 46.00K |
| 2026-07-07 | TWD 12.15 | -1.22% | TWD 12.30 | TWD 12.35 | TWD 12.00 | 56.00K |
| 2026-07-06 | TWD 12.30 | +0.41% | TWD 12.25 | TWD 12.50 | TWD 12.15 | 37.00K |
| 2026-07-03 | TWD 12.25 | +1.24% | TWD 12.00 | TWD 12.30 | TWD 11.90 | 39.00K |
| 2026-07-02 | TWD 12.10 | +0.83% | TWD 11.90 | TWD 12.10 | TWD 11.80 | 75.00K |
| 2026-07-01 | TWD 12.00 | 0.00% | TWD 11.95 | TWD 12.00 | TWD 11.80 | 49.00K |
| 2026-06-30 | TWD 12.00 | +1.27% | TWD 11.85 | TWD 12.00 | TWD 11.75 | 50.00K |
| 2026-06-29 | TWD 11.85 | 0.00% | TWD 11.80 | TWD 11.90 | TWD 11.65 | 51.00K |
| 2026-06-26 | TWD 11.85 | -0.84% | TWD 11.85 | TWD 11.85 | TWD 11.70 | 39.00K |
| 2026-06-25 | TWD 11.95 | +0.84% | TWD 11.85 | TWD 12.00 | TWD 11.75 | 34.00K |
| 2026-06-24 | TWD 11.85 | -0.84% | TWD 11.85 | TWD 11.90 | TWD 11.75 | 38.00K |
| 2026-06-23 | TWD 11.95 | 0.00% | TWD 11.85 | TWD 11.95 | TWD 11.75 | 48.00K |
| 2026-06-22 | TWD 11.95 | -0.42% | TWD 11.90 | TWD 12.00 | TWD 11.75 | 46.00K |
| 2026-06-18 | TWD 12.00 | 0.00% | TWD 11.90 | TWD 12.00 | TWD 11.70 | 71.00K |
| 2026-06-17 | TWD 12.00 | +0.42% | TWD 11.90 | TWD 12.00 | TWD 11.75 | 47.11K |
| 2026-06-16 | TWD 11.95 | -0.83% | TWD 11.95 | TWD 12.00 | TWD 11.80 | 42.00K |
| 2026-06-15 | TWD 12.05 | +1.26% | TWD 11.85 | TWD 12.05 | TWD 11.70 | 57.00K |
| 2026-06-12 | TWD 11.90 | +2.59% | TWD 11.55 | TWD 11.95 | TWD 11.40 | 54.12K |
| 2026-06-11 | TWD 11.60 | -0.43% | TWD 11.50 | TWD 11.60 | TWD 11.35 | 60.00K |
| 2026-06-10 | TWD 11.65 | -1.69% | TWD 11.50 | TWD 11.75 | TWD 11.40 | 40.00K |
| 2026-06-09 | TWD 11.85 | 0.00% | TWD 11.70 | TWD 11.85 | TWD 11.55 | 57.00K |
| 2026-06-08 | TWD 11.85 | -1.66% | TWD 11.90 | TWD 11.90 | TWD 11.70 | 46.00K |
| 2026-06-05 | TWD 12.05 | -0.82% | TWD 12.00 | TWD 12.10 | TWD 11.80 | 64.00K |
| 2026-06-04 | TWD 12.15 | 0.00% | TWD 12.00 | TWD 12.15 | TWD 11.80 | 59.00K |
| 2026-06-03 | TWD 12.15 | +0.41% | TWD 12.00 | TWD 12.15 | TWD 11.80 | 55.00K |
| 2026-06-02 | TWD 12.10 | 0.00% | TWD 12.00 | TWD 12.10 | TWD 11.80 | 55.00K |
| 2026-06-01 | TWD 12.10 | +0.41% | TWD 11.95 | TWD 12.10 | TWD 11.75 | 56.00K |
| 2026-05-29 | TWD 12.05 | +0.42% | TWD 11.90 | TWD 12.10 | TWD 11.70 | 55.00K |
| 2026-05-28 | TWD 12.00 | -0.41% | TWD 11.95 | TWD 12.00 | TWD 11.60 | 68.00K |
| 2026-05-27 | TWD 12.05 | +0.42% | TWD 11.95 | TWD 12.10 | TWD 11.75 | 41.00K |
| 2026-05-26 | TWD 12.00 | -0.83% | TWD 11.95 | TWD 12.00 | TWD 11.75 | 48.25K |