Chip Hope Co., Ltd. 8084
TPEX · Taiwan · Electronic Technology
TWD 21.80-2.40 (-9.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 21.80 | -9.92% | TWD 21.80 | TWD 21.80 | TWD 21.80 | 573.58K |
| 2026-10-01 | TWD 24.20 | -9.87% | TWD 24.20 | TWD 24.20 | TWD 24.20 | 2.41M |
| 2026-09-30 | TWD 26.85 | -9.90% | TWD 26.85 | TWD 26.85 | TWD 26.85 | 1.01M |
| 2026-09-29 | TWD 29.80 | -9.97% | TWD 29.80 | TWD 29.80 | TWD 29.80 | 521.11K |
| 2026-09-24 | TWD 33.10 | -9.93% | TWD 33.10 | TWD 33.10 | TWD 33.10 | 967.85K |
| 2026-09-23 | TWD 36.75 | -9.93% | TWD 40.70 | TWD 40.70 | TWD 36.75 | 3.23M |
| 2026-09-22 | TWD 40.80 | +0.49% | TWD 40.85 | TWD 41.45 | TWD 40.50 | 472.00K |
| 2026-09-21 | TWD 40.60 | -2.75% | TWD 41.75 | TWD 41.75 | TWD 40.40 | 580.02K |
| 2026-09-18 | TWD 41.75 | +0.24% | TWD 41.70 | TWD 41.80 | TWD 40.70 | 669.00K |
| 2026-09-17 | TWD 41.65 | +0.48% | TWD 41.55 | TWD 41.80 | TWD 41.00 | 271.00K |
| 2026-09-16 | TWD 41.45 | +0.73% | TWD 41.70 | TWD 41.85 | TWD 40.70 | 331.00K |
| 2026-09-15 | TWD 41.15 | +0.12% | TWD 41.50 | TWD 41.80 | TWD 41.05 | 275.00K |
| 2026-09-14 | TWD 41.10 | -5.30% | TWD 43.40 | TWD 43.40 | TWD 41.10 | 518.00K |
| 2026-09-11 | TWD 43.40 | -4.19% | TWD 45.35 | TWD 45.35 | TWD 43.00 | 390.00K |
| 2026-09-10 | TWD 45.30 | -0.22% | TWD 45.60 | TWD 45.90 | TWD 44.95 | 502.00K |
| 2026-09-09 | TWD 45.40 | +0.22% | TWD 45.95 | TWD 45.95 | TWD 44.75 | 700.00K |
| 2026-09-08 | TWD 45.30 | -0.22% | TWD 45.30 | TWD 46.05 | TWD 45.10 | 655.00K |
| 2026-09-07 | TWD 45.40 | -0.33% | TWD 46.05 | TWD 46.40 | TWD 45.00 | 477.00K |
| 2026-09-04 | TWD 45.55 | -3.80% | TWD 47.30 | TWD 47.30 | TWD 45.55 | 422.00K |
| 2026-09-03 | TWD 47.35 | -0.42% | TWD 49.00 | TWD 49.00 | TWD 45.60 | 465.00K |
| 2026-09-02 | TWD 47.55 | +4.74% | TWD 45.00 | TWD 48.30 | TWD 45.00 | 1.35M |
| 2026-09-01 | TWD 45.40 | -1.30% | TWD 46.90 | TWD 46.95 | TWD 44.50 | 256.00K |
| 2026-08-31 | TWD 46.00 | 0.00% | TWD 46.00 | TWD 46.25 | TWD 44.85 | 177.00K |
| 2026-08-28 | TWD 46.00 | -1.60% | TWD 47.00 | TWD 47.30 | TWD 45.00 | 223.00K |
| 2026-08-27 | TWD 46.75 | -0.11% | TWD 47.20 | TWD 47.95 | TWD 45.85 | 275.00K |
| 2026-08-26 | TWD 46.80 | +1.33% | TWD 48.50 | TWD 49.40 | TWD 46.80 | 526.00K |
| 2026-08-25 | TWD 46.19 | +1.30% | TWD 46.29 | TWD 48.26 | TWD 45.65 | 335.18K |
| 2026-08-24 | TWD 45.60 | -5.70% | TWD 48.26 | TWD 48.26 | TWD 45.50 | 1.08M |
| 2026-08-21 | TWD 48.35 | -0.41% | TWD 48.85 | TWD 49.34 | TWD 48.26 | 273.15K |
| 2026-08-20 | TWD 48.55 | -2.18% | TWD 49.73 | TWD 50.13 | TWD 48.26 | 1.05M |
| 2026-08-19 | TWD 49.63 | -0.40% | TWD 48.55 | TWD 50.23 | TWD 48.55 | 177.70K |
| 2026-08-18 | TWD 49.83 | -2.69% | TWD 51.21 | TWD 51.21 | TWD 48.99 | 281.27K |
| 2026-08-17 | TWD 51.21 | -1.52% | TWD 50.92 | TWD 51.21 | TWD 47.57 | 419.38K |
| 2026-08-14 | TWD 52.00 | 0.00% | TWD 53.70 | TWD 53.80 | TWD 50.00 | 600.00K |
| 2026-08-13 | TWD 52.00 | -4.24% | TWD 54.10 | TWD 54.70 | TWD 51.20 | 526.00K |
| 2026-08-12 | TWD 54.30 | +2.84% | TWD 53.80 | TWD 55.90 | TWD 52.20 | 885.01K |
| 2026-08-11 | TWD 52.80 | +10.00% | TWD 48.50 | TWD 52.80 | TWD 48.05 | 1.01M |
| 2026-08-10 | TWD 48.00 | +8.11% | TWD 46.00 | TWD 48.80 | TWD 46.00 | 594.00K |
| 2026-08-07 | TWD 44.40 | +4.59% | TWD 43.30 | TWD 44.40 | TWD 42.50 | 181.00K |
| 2026-08-06 | TWD 42.45 | +1.43% | TWD 42.00 | TWD 43.30 | TWD 41.85 | 88.00K |
| 2026-08-05 | TWD 41.85 | +0.84% | TWD 42.00 | TWD 43.75 | TWD 41.60 | 58.00K |
| 2026-08-04 | TWD 41.50 | 0.00% | TWD 41.55 | TWD 42.15 | TWD 41.00 | 67.00K |
| 2026-08-03 | TWD 41.50 | -4.71% | TWD 43.90 | TWD 43.90 | TWD 41.10 | 131.00K |
| 2026-07-31 | TWD 43.55 | +6.22% | TWD 42.80 | TWD 43.80 | TWD 41.60 | 311.00K |
| 2026-07-30 | TWD 41.00 | -1.09% | TWD 41.45 | TWD 43.00 | TWD 40.50 | 335.00K |
| 2026-07-29 | TWD 41.45 | -2.36% | TWD 42.45 | TWD 42.70 | TWD 40.10 | 206.00K |
| 2026-07-28 | TWD 42.45 | -1.28% | TWD 43.00 | TWD 43.00 | TWD 41.00 | 113.00K |
| 2026-07-27 | TWD 43.00 | 0.00% | TWD 43.50 | TWD 43.60 | TWD 42.00 | 153.00K |
| 2026-07-24 | TWD 43.00 | -0.23% | TWD 43.10 | TWD 43.80 | TWD 41.60 | 259.00K |
| 2026-07-23 | TWD 43.10 | -3.15% | TWD 45.70 | TWD 45.70 | TWD 42.65 | 182.00K |
| 2026-07-22 | TWD 44.50 | -1.44% | TWD 46.20 | TWD 46.80 | TWD 44.40 | 273.00K |
| 2026-07-21 | TWD 45.15 | -1.63% | TWD 45.00 | TWD 46.50 | TWD 44.70 | 269.00K |
| 2026-07-20 | TWD 45.90 | +2.00% | TWD 45.40 | TWD 49.50 | TWD 45.00 | 315.00K |
| 2026-07-17 | TWD 45.00 | -2.17% | TWD 46.70 | TWD 46.95 | TWD 44.30 | 479.00K |
| 2026-07-16 | TWD 46.00 | +2.22% | TWD 45.35 | TWD 46.55 | TWD 44.10 | 489.00K |
| 2026-07-15 | TWD 45.00 | +2.39% | TWD 44.90 | TWD 45.50 | TWD 44.30 | 630.30K |
| 2026-07-14 | TWD 43.95 | -6.59% | TWD 47.10 | TWD 48.20 | TWD 42.35 | 513.00K |
| 2026-07-13 | TWD 47.05 | -2.79% | TWD 49.25 | TWD 49.25 | TWD 45.25 | 496.00K |
| 2026-07-10 | TWD 48.40 | 0.00% | TWD 48.40 | TWD 48.40 | TWD 48.40 | 0 |
| 2026-07-09 | TWD 48.40 | +0.10% | TWD 49.00 | TWD 49.90 | TWD 47.80 | 140.00K |
| 2026-07-08 | TWD 48.35 | -1.93% | TWD 49.80 | TWD 49.80 | TWD 48.25 | 60.00K |
| 2026-07-07 | TWD 49.30 | -0.90% | TWD 50.40 | TWD 50.40 | TWD 48.60 | 134.00K |
| 2026-07-06 | TWD 49.75 | +1.74% | TWD 50.60 | TWD 51.80 | TWD 49.50 | 209.00K |
| 2026-07-03 | TWD 48.90 | -0.31% | TWD 49.50 | TWD 50.70 | TWD 48.50 | 38.00K |
| 2026-07-02 | TWD 49.05 | 0.00% | TWD 49.10 | TWD 49.45 | TWD 48.20 | 59.00K |
| 2026-07-01 | TWD 49.05 | +0.62% | TWD 48.90 | TWD 49.50 | TWD 48.00 | 90.00K |
| 2026-06-30 | TWD 48.75 | +0.52% | TWD 48.95 | TWD 49.50 | TWD 48.00 | 65.00K |
| 2026-06-29 | TWD 48.50 | +0.41% | TWD 48.50 | TWD 49.70 | TWD 47.65 | 89.00K |
| 2026-06-26 | TWD 48.30 | -3.59% | TWD 50.10 | TWD 50.10 | TWD 48.00 | 103.20K |
| 2026-06-25 | TWD 50.10 | -2.53% | TWD 52.00 | TWD 52.00 | TWD 49.60 | 109.03K |
| 2026-06-24 | TWD 51.40 | +2.80% | TWD 51.20 | TWD 51.90 | TWD 49.00 | 132.00K |
| 2026-06-23 | TWD 50.00 | -3.66% | TWD 51.10 | TWD 52.80 | TWD 49.90 | 227.00K |
| 2026-06-22 | TWD 51.90 | +9.96% | TWD 47.25 | TWD 51.90 | TWD 47.25 | 515.00K |
| 2026-06-18 | TWD 47.20 | +3.51% | TWD 45.65 | TWD 47.60 | TWD 45.00 | 148.00K |
| 2026-06-17 | TWD 45.60 | -0.44% | TWD 46.00 | TWD 46.20 | TWD 44.35 | 91.00K |
| 2026-06-16 | TWD 45.80 | -0.22% | TWD 46.00 | TWD 46.75 | TWD 45.00 | 58.00K |
| 2026-06-15 | TWD 45.90 | -2.13% | TWD 47.55 | TWD 47.55 | TWD 45.70 | 116.00K |
| 2026-06-12 | TWD 46.90 | 0.00% | TWD 47.80 | TWD 47.80 | TWD 45.80 | 126.00K |
| 2026-06-11 | TWD 46.90 | -1.05% | TWD 47.60 | TWD 47.60 | TWD 46.10 | 52.16K |
| 2026-06-10 | TWD 47.40 | -0.63% | TWD 48.00 | TWD 48.00 | TWD 46.05 | 100.00K |
| 2026-06-09 | TWD 47.70 | 0.00% | TWD 48.00 | TWD 49.00 | TWD 47.20 | 92.02K |
| 2026-06-08 | TWD 47.70 | -3.93% | TWD 48.20 | TWD 48.40 | TWD 46.50 | 275.00K |
| 2026-06-05 | TWD 49.65 | -0.50% | TWD 50.30 | TWD 50.30 | TWD 48.20 | 163.00K |
| 2026-06-04 | TWD 49.90 | -0.20% | TWD 50.10 | TWD 50.10 | TWD 49.00 | 103.00K |
| 2026-06-03 | TWD 50.00 | +1.01% | TWD 49.50 | TWD 50.40 | TWD 48.85 | 140.00K |
| 2026-06-02 | TWD 49.50 | +1.02% | TWD 50.00 | TWD 50.70 | TWD 48.60 | 146.02K |
| 2026-06-01 | TWD 49.00 | +3.38% | TWD 47.40 | TWD 49.10 | TWD 46.50 | 193.20K |
| 2026-05-29 | TWD 47.40 | +2.27% | TWD 50.00 | TWD 50.00 | TWD 46.05 | 112.04K |
| 2026-05-28 | TWD 46.35 | +2.54% | TWD 45.50 | TWD 47.50 | TWD 45.00 | 150.00K |
| 2026-05-27 | TWD 45.20 | +0.44% | TWD 45.00 | TWD 45.90 | TWD 45.00 | 74.00K |