Chip Hope Co., Ltd (TPEX:8084)
Taiwan
· Delayed Price · Currency is TWD 44.75
+2.45 (5.79%)
Apr 29, 2026, 12:06 PM CST
Chip Hope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.50 | 43.25 | 42.20 | 42.30 | 42.30 | - | 25,003 |
| Apr 27, 2026 | 43.50 | 43.50 | 41.50 | 42.30 | 42.30 | -2.53% | 79,473 |
| Apr 24, 2026 | 42.80 | 43.50 | 42.50 | 43.40 | 43.40 | 1.40% | 48,108 |
| Apr 23, 2026 | 43.70 | 43.70 | 42.70 | 42.80 | 42.80 | -1.83% | 91,481 |
| Apr 22, 2026 | 44.85 | 44.85 | 43.60 | 43.60 | 43.60 | -2.79% | 127,255 |
| Apr 21, 2026 | 45.50 | 46.45 | 44.00 | 44.85 | 44.85 | 0.56% | 139,487 |
| Apr 20, 2026 | 46.10 | 46.10 | 44.50 | 44.60 | 44.60 | -3.25% | 114,827 |
| Apr 17, 2026 | 47.20 | 47.20 | 45.20 | 46.10 | 46.10 | -1.07% | 78,161 |
| Apr 16, 2026 | 47.10 | 47.10 | 45.60 | 46.60 | 46.60 | 1.19% | 66,299 |
| Apr 15, 2026 | 46.80 | 47.20 | 45.10 | 46.05 | 46.05 | 0.33% | 50,223 |
| Apr 14, 2026 | 48.40 | 49.20 | 45.80 | 45.90 | 45.90 | -4.97% | 130,285 |
| Apr 13, 2026 | 50.00 | 50.00 | 48.25 | 48.30 | 48.30 | -3.59% | 66,866 |
| Apr 10, 2026 | 49.55 | 51.00 | 49.55 | 50.10 | 50.10 | 1.11% | 134,295 |
| Apr 9, 2026 | 49.70 | 49.70 | 49.10 | 49.55 | 49.55 | -0.30% | 36,586 |
| Apr 8, 2026 | 49.90 | 49.95 | 48.35 | 49.70 | 49.70 | 1.74% | 79,071 |
| Apr 7, 2026 | 51.50 | 51.60 | 47.50 | 48.85 | 48.85 | -0.31% | 139,071 |
| Apr 2, 2026 | 45.90 | 49.60 | 45.35 | 49.00 | 49.00 | 7.69% | 184,807 |
| Apr 1, 2026 | 45.50 | 46.40 | 44.85 | 45.50 | 45.50 | - | 58,304 |
| Mar 31, 2026 | 44.35 | 46.10 | 44.35 | 45.50 | 45.50 | 2.59% | 132,891 |
| Mar 30, 2026 | 43.70 | 44.45 | 42.75 | 44.35 | 44.35 | 2.66% | 71,556 |
| Mar 27, 2026 | 44.10 | 44.10 | 42.50 | 43.20 | 43.20 | -0.92% | 59,280 |
| Mar 26, 2026 | 43.45 | 44.35 | 43.30 | 43.60 | 43.60 | 0.35% | 47,081 |
| Mar 25, 2026 | 43.90 | 43.90 | 42.10 | 43.45 | 43.45 | 0.58% | 53,073 |
| Mar 24, 2026 | 45.00 | 45.00 | 43.00 | 43.20 | 43.20 | -2.81% | 76,117 |
| Mar 23, 2026 | 45.40 | 45.40 | 43.80 | 44.45 | 44.45 | -2.09% | 66,389 |
| Mar 20, 2026 | 45.40 | 46.00 | 42.80 | 45.40 | 45.40 | - | 275,745 |
| Mar 19, 2026 | 44.70 | 47.50 | 44.70 | 45.40 | 45.40 | 2.71% | 183,160 |
| Mar 18, 2026 | 46.00 | 46.00 | 44.20 | 44.20 | 44.20 | -3.70% | 95,359 |
| Mar 17, 2026 | 46.50 | 47.10 | 45.45 | 45.90 | 45.90 | -0.22% | 110,698 |
| Mar 16, 2026 | 50.00 | 50.00 | 45.55 | 46.00 | 46.00 | -7.82% | 237,848 |
| Mar 13, 2026 | 50.00 | 50.40 | 49.00 | 49.90 | 49.90 | -0.20% | 58,010 |
| Mar 12, 2026 | 51.50 | 51.50 | 49.60 | 50.00 | 50.00 | -2.91% | 58,505 |
| Mar 11, 2026 | 50.50 | 51.80 | 50.00 | 51.50 | 51.50 | 1.98% | 103,500 |
| Mar 10, 2026 | 49.90 | 51.40 | 47.00 | 50.50 | 50.50 | -0.98% | 801,220 |
| Mar 9, 2026 | 50.50 | 52.10 | 49.70 | 51.00 | 51.00 | -7.61% | 573,388 |
| Mar 6, 2026 | 54.00 | 55.70 | 53.60 | 55.20 | 55.20 | 2.99% | 292,352 |
| Mar 5, 2026 | 54.80 | 54.80 | 53.60 | 53.60 | 53.60 | -0.74% | 84,001 |
| Mar 4, 2026 | 54.50 | 54.90 | 53.30 | 54.00 | 54.00 | -1.46% | 99,386 |
| Mar 3, 2026 | 54.50 | 55.60 | 53.90 | 54.80 | 54.80 | 1.67% | 340,522 |
| Mar 2, 2026 | 54.00 | 55.00 | 53.40 | 53.90 | 53.90 | -1.46% | 146,884 |
| Feb 26, 2026 | 55.00 | 55.20 | 53.20 | 54.70 | 54.70 | -0.55% | 167,794 |
| Feb 25, 2026 | 56.00 | 56.00 | 53.20 | 55.00 | 55.00 | 0.73% | 170,654 |
| Feb 24, 2026 | 54.00 | 56.30 | 54.00 | 54.60 | 54.60 | 1.11% | 301,172 |
| Feb 23, 2026 | 53.10 | 55.20 | 52.20 | 54.00 | 54.00 | 1.69% | 169,728 |
| Feb 11, 2026 | 53.00 | 53.10 | 51.70 | 53.10 | 53.10 | 0.19% | 107,191 |
| Feb 10, 2026 | 53.20 | 53.20 | 51.70 | 53.00 | 53.00 | 0.19% | 90,909 |
| Feb 9, 2026 | 54.70 | 54.70 | 51.80 | 52.90 | 52.90 | -1.49% | 76,087 |
| Feb 6, 2026 | 53.00 | 53.80 | 48.80 | 53.70 | 53.70 | 0.94% | 192,158 |
| Feb 5, 2026 | 54.20 | 54.20 | 51.90 | 53.20 | 53.20 | -0.37% | 74,584 |
| Feb 4, 2026 | 53.30 | 53.80 | 52.50 | 53.40 | 53.40 | -0.19% | 68,050 |
| Feb 3, 2026 | 54.00 | 54.40 | 51.60 | 53.50 | 53.50 | 0.94% | 155,385 |
| Feb 2, 2026 | 55.20 | 55.20 | 52.10 | 53.00 | 53.00 | -4.33% | 241,361 |
| Jan 30, 2026 | 57.10 | 57.10 | 53.80 | 55.40 | 55.40 | -1.42% | 239,540 |
| Jan 29, 2026 | 56.00 | 57.10 | 56.00 | 56.20 | 56.20 | 0.18% | 69,100 |
| Jan 28, 2026 | 57.20 | 57.80 | 55.80 | 56.10 | 56.10 | -1.92% | 180,579 |
| Jan 27, 2026 | 56.70 | 58.90 | 56.70 | 57.20 | 57.20 | 0.35% | 89,470 |
| Jan 26, 2026 | 58.80 | 59.60 | 56.00 | 57.00 | 57.00 | -3.06% | 151,183 |
| Jan 23, 2026 | 59.40 | 60.00 | 58.80 | 58.80 | 58.80 | -1.01% | 130,443 |
| Jan 22, 2026 | 60.00 | 60.20 | 58.70 | 59.40 | 59.40 | -1.00% | 165,323 |
| Jan 21, 2026 | 59.90 | 60.40 | 59.40 | 60.00 | 60.00 | - | 105,797 |
| Jan 20, 2026 | 59.50 | 60.20 | 59.00 | 60.00 | 60.00 | 0.17% | 123,039 |
| Jan 19, 2026 | 62.40 | 62.50 | 58.90 | 59.90 | 59.90 | -3.23% | 257,176 |
| Jan 16, 2026 | 58.00 | 62.00 | 58.00 | 61.90 | 61.90 | 6.72% | 315,667 |
| Jan 15, 2026 | 58.00 | 58.70 | 56.30 | 58.00 | 58.00 | 1.05% | 148,163 |
| Jan 14, 2026 | 58.90 | 58.90 | 56.50 | 57.40 | 57.40 | -2.55% | 186,249 |
| Jan 13, 2026 | 60.70 | 60.70 | 57.40 | 58.90 | 58.90 | -3.12% | 123,647 |
| Jan 12, 2026 | 61.10 | 61.20 | 58.80 | 60.80 | 60.80 | -1.14% | 209,154 |
| Jan 9, 2026 | 61.80 | 61.80 | 59.10 | 61.50 | 61.50 | 0.49% | 219,357 |
| Jan 8, 2026 | 62.50 | 62.70 | 60.40 | 61.20 | 61.20 | -2.39% | 61,218 |
| Jan 7, 2026 | 62.50 | 63.00 | 61.60 | 62.70 | 62.70 | - | 109,823 |
| Jan 6, 2026 | 63.90 | 63.90 | 61.70 | 62.70 | 62.70 | -1.88% | 112,158 |
| Jan 5, 2026 | 66.30 | 66.30 | 60.70 | 63.90 | 63.90 | -3.62% | 358,802 |
| Jan 2, 2026 | 65.30 | 68.10 | 65.30 | 66.30 | 66.30 | 1.53% | 334,400 |
| Dec 31, 2025 | 66.50 | 66.50 | 63.80 | 65.30 | 65.30 | -0.46% | 264,431 |
| Dec 30, 2025 | 63.00 | 67.00 | 62.00 | 65.60 | 65.60 | 4.96% | 425,830 |
| Dec 29, 2025 | 62.10 | 63.00 | 62.00 | 62.50 | 62.50 | 1.79% | 258,494 |
| Dec 26, 2025 | 60.60 | 63.00 | 60.00 | 61.40 | 61.40 | 2.33% | 211,490 |
| Dec 24, 2025 | 59.60 | 60.70 | 59.30 | 60.00 | 60.00 | 0.33% | 109,321 |
| Dec 23, 2025 | 60.00 | 60.00 | 59.30 | 59.80 | 59.80 | -0.33% | 109,284 |
| Dec 22, 2025 | 59.50 | 60.20 | 59.20 | 60.00 | 60.00 | 0.84% | 162,172 |
| Dec 19, 2025 | 60.50 | 60.70 | 58.50 | 59.50 | 59.50 | -0.50% | 297,031 |
| Dec 18, 2025 | 60.60 | 60.70 | 58.90 | 59.80 | 59.80 | -1.32% | 326,540 |
| Dec 17, 2025 | 59.00 | 61.40 | 59.00 | 60.60 | 60.60 | -1.30% | 252,312 |
| Dec 16, 2025 | 66.00 | 66.00 | 57.90 | 61.40 | 61.40 | -4.51% | 1,065,750 |
| Dec 15, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 9.91% | 392,617 |
| Dec 11, 2025 | 57.00 | 60.40 | 56.50 | 58.50 | 58.50 | 4.46% | 461,063 |
| Dec 10, 2025 | 50.80 | 56.00 | 50.80 | 56.00 | 56.00 | 8.95% | 386,553 |
| Dec 9, 2025 | 53.50 | 53.60 | 50.00 | 51.40 | 51.40 | -3.75% | 325,014 |
| Dec 8, 2025 | 51.50 | 53.40 | 51.30 | 53.40 | 53.40 | 9.88% | 520,588 |
| 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 |