Chip Hope Co., Ltd (TPEX:8084)
Taiwan
· Delayed Price · Currency is TWD 48.60
-0.20 (-0.41%)
At close: Dec 5, 2025
Chip Hope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.80 | 49.00 | 48.60 | 48.60 | 48.60 | -0.41% | 64,636 |
| Dec 4, 2025 | 49.20 | 49.30 | 48.70 | 48.80 | 48.80 | -0.81% | 48,543 |
| Dec 3, 2025 | 49.80 | 50.00 | 48.60 | 49.20 | 49.20 | -1.20% | 39,123 |
| Dec 2, 2025 | 50.90 | 50.90 | 49.60 | 49.80 | 49.80 | -0.40% | 18,010 |
| Dec 1, 2025 | 50.40 | 50.50 | 49.80 | 50.00 | 50.00 | -1.19% | 21,000 |
| Nov 28, 2025 | 51.00 | 51.50 | 50.00 | 50.60 | 50.60 | 1.20% | 97,600 |
| Nov 27, 2025 | 50.00 | 51.00 | 49.90 | 50.00 | 50.00 | 1.42% | 44,074 |
| Nov 26, 2025 | 49.50 | 50.50 | 49.05 | 49.30 | 49.30 | 0.51% | 60,052 |
| Nov 25, 2025 | 49.95 | 49.95 | 49.00 | 49.05 | 49.05 | 0.10% | 19,097 |
| Nov 24, 2025 | 49.10 | 49.10 | 48.80 | 49.00 | 49.00 | -0.10% | 29,000 |
| Nov 21, 2025 | 50.50 | 50.50 | 49.00 | 49.05 | 49.05 | -2.49% | 112,003 |
| Nov 20, 2025 | 49.65 | 50.30 | 49.50 | 50.30 | 50.30 | 0.40% | 48,940 |
| Nov 19, 2025 | 49.35 | 50.90 | 49.35 | 50.10 | 50.10 | 1.42% | 94,229 |
| Nov 18, 2025 | 50.00 | 50.00 | 48.50 | 49.40 | 49.40 | -1.20% | 62,324 |
| Nov 17, 2025 | 49.95 | 51.00 | 49.00 | 50.00 | 50.00 | 1.73% | 76,565 |
| Nov 14, 2025 | 48.50 | 49.45 | 48.50 | 49.15 | 49.15 | 0.20% | 40,124 |
| Nov 13, 2025 | 49.70 | 49.70 | 48.90 | 49.05 | 49.05 | -1.51% | 74,223 |
| Nov 12, 2025 | 50.30 | 50.30 | 49.60 | 49.80 | 49.80 | -0.40% | 72,645 |
| Nov 11, 2025 | 50.00 | 50.60 | 49.80 | 50.00 | 50.00 | - | 69,930 |
| Nov 10, 2025 | 50.10 | 50.50 | 49.90 | 50.00 | 50.00 | - | 50,105 |
| Nov 7, 2025 | 50.20 | 50.50 | 49.30 | 50.00 | 50.00 | -0.40% | 64,558 |
| Nov 6, 2025 | 49.05 | 50.50 | 48.10 | 50.20 | 50.20 | 2.34% | 62,100 |
| Nov 5, 2025 | 46.50 | 50.00 | 46.25 | 49.05 | 49.05 | 2.83% | 78,702 |
| Nov 4, 2025 | 48.50 | 48.60 | 46.80 | 47.70 | 47.70 | -1.65% | 149,552 |
| Nov 3, 2025 | 50.10 | 52.00 | 48.50 | 48.50 | 48.50 | -5.09% | 183,177 |
| Oct 31, 2025 | 53.00 | 53.00 | 51.10 | 51.10 | 51.10 | -2.67% | 90,195 |
| Oct 30, 2025 | 49.95 | 53.10 | 49.95 | 52.50 | 52.50 | 5.21% | 197,099 |
| Oct 29, 2025 | 50.40 | 50.40 | 49.80 | 49.90 | 49.90 | -0.99% | 80,817 |
| Oct 28, 2025 | 50.90 | 50.90 | 49.90 | 50.40 | 50.40 | - | 115,944 |
| Oct 27, 2025 | 52.10 | 52.10 | 50.40 | 50.40 | 50.40 | -3.26% | 134,943 |
| Oct 23, 2025 | 52.00 | 53.40 | 51.50 | 52.10 | 52.10 | 0.19% | 103,288 |
| Oct 22, 2025 | 52.50 | 54.00 | 50.80 | 52.00 | 52.00 | -1.33% | 211,109 |
| Oct 21, 2025 | 48.20 | 53.00 | 47.35 | 52.70 | 52.70 | 9.22% | 686,029 |
| Oct 20, 2025 | 44.40 | 48.25 | 44.05 | 48.25 | 48.25 | 9.91% | 384,543 |
| Oct 17, 2025 | 43.20 | 44.40 | 43.20 | 43.90 | 43.90 | 1.74% | 80,088 |
| Oct 16, 2025 | 43.40 | 43.45 | 43.10 | 43.15 | 43.15 | -0.35% | 75,000 |
| Oct 15, 2025 | 42.95 | 43.85 | 42.45 | 43.30 | 43.30 | 2.36% | 82,959 |
| Oct 14, 2025 | 42.65 | 43.05 | 42.25 | 42.30 | 42.30 | -0.82% | 94,450 |
| Oct 13, 2025 | 42.35 | 42.85 | 42.30 | 42.65 | 42.65 | -0.12% | 95,780 |
| Oct 9, 2025 | 42.65 | 43.00 | 42.35 | 42.70 | 42.70 | 0.12% | 61,350 |
| Oct 8, 2025 | 42.90 | 43.35 | 42.60 | 42.65 | 42.65 | -1.04% | 115,353 |
| Oct 7, 2025 | 45.05 | 45.05 | 42.90 | 43.10 | 43.10 | -4.54% | 147,720 |
| Oct 3, 2025 | 45.00 | 46.25 | 44.80 | 45.15 | 45.15 | -1.74% | 200,592 |
| Oct 2, 2025 | 42.50 | 45.95 | 41.90 | 45.95 | 45.95 | 9.93% | 386,833 |
| Oct 1, 2025 | 41.80 | 42.45 | 41.80 | 41.80 | 41.80 | -0.12% | 43,800 |
| Sep 30, 2025 | 41.80 | 42.65 | 41.70 | 41.85 | 41.85 | 0.12% | 61,153 |
| Sep 26, 2025 | 42.50 | 42.50 | 41.60 | 41.80 | 41.80 | -1.65% | 67,702 |
| Sep 25, 2025 | 43.20 | 43.80 | 42.40 | 42.50 | 42.50 | 0.35% | 26,113 |
| Sep 24, 2025 | 42.60 | 42.75 | 42.30 | 42.35 | 42.35 | -0.47% | 36,955 |
| Sep 23, 2025 | 43.85 | 43.85 | 42.50 | 42.55 | 42.55 | -1.05% | 33,812 |