China Petrochemical Development Corporation (TPE:1314)
Taiwan · Delayed Price · Currency is TWD 7.30
-0.15 (-2.01%)
Aug 1, 2025, 1:30 PM CST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.33 | 7.37 | 7.21 | 7.32 | - | -1.74% | 5,282,906 |
| Jul 31, 2025 | 7.67 | 7.67 | 7.40 | 7.45 | 7.45 | -2.10% | 18,457,496 |
| Jul 30, 2025 | 7.43 | 7.74 | 7.38 | 7.61 | 7.61 | 3.26% | 32,637,444 |
| Jul 29, 2025 | 7.57 | 7.70 | 7.37 | 7.37 | 7.37 | -2.64% | 26,258,863 |
| Jul 28, 2025 | 7.40 | 7.58 | 7.37 | 7.57 | 7.57 | 1.61% | 18,298,205 |
| Jul 25, 2025 | 7.49 | 7.70 | 7.43 | 7.45 | 7.45 | -0.67% | 22,094,976 |
| Jul 24, 2025 | 7.60 | 7.65 | 7.40 | 7.50 | 7.50 | - | 24,996,769 |
| Jul 23, 2025 | 7.39 | 7.55 | 7.33 | 7.50 | 7.50 | 2.32% | 19,859,222 |
| Jul 22, 2025 | 7.39 | 7.58 | 7.30 | 7.33 | 7.33 | -0.68% | 24,481,214 |
| Jul 21, 2025 | 6.95 | 7.57 | 6.94 | 7.38 | 7.38 | 6.96% | 41,847,756 |
| Jul 18, 2025 | 6.90 | 6.95 | 6.86 | 6.90 | 6.90 | 0.58% | 9,027,496 |
| Jul 17, 2025 | 6.72 | 6.89 | 6.72 | 6.86 | 6.86 | 2.39% | 9,801,321 |
| Jul 16, 2025 | 6.76 | 6.84 | 6.70 | 6.70 | 6.70 | -1.18% | 4,800,236 |
| Jul 15, 2025 | 6.70 | 6.92 | 6.70 | 6.78 | 6.78 | 0.74% | 10,003,516 |
| Jul 14, 2025 | 6.61 | 6.84 | 6.61 | 6.73 | 6.73 | 1.82% | 6,987,380 |
| Jul 11, 2025 | 6.58 | 6.65 | 6.47 | 6.61 | 6.61 | -0.15% | 6,838,814 |
| Jul 10, 2025 | 6.67 | 6.72 | 6.62 | 6.62 | 6.62 | -1.78% | 4,205,714 |
| Jul 9, 2025 | 6.73 | 6.80 | 6.70 | 6.74 | 6.74 | 0.30% | 4,273,950 |
| Jul 8, 2025 | 6.76 | 6.76 | 6.66 | 6.72 | 6.72 | -0.15% | 4,078,357 |
| Jul 7, 2025 | 6.80 | 6.83 | 6.64 | 6.73 | 6.73 | -1.03% | 5,581,757 |
| Jul 4, 2025 | 6.88 | 6.90 | 6.78 | 6.80 | 6.80 | -1.16% | 5,369,692 |
| Jul 3, 2025 | 6.77 | 6.92 | 6.77 | 6.88 | 6.88 | 1.78% | 9,104,166 |
| Jul 2, 2025 | 6.70 | 6.78 | 6.65 | 6.76 | 6.76 | 0.90% | 5,010,547 |
| Jul 1, 2025 | 6.54 | 6.74 | 6.54 | 6.70 | 6.70 | 2.45% | 9,743,891 |
| Jun 30, 2025 | 6.64 | 6.64 | 6.52 | 6.54 | 6.54 | -1.51% | 4,974,416 |
| Jun 27, 2025 | 6.57 | 6.64 | 6.54 | 6.64 | 6.64 | 1.53% | 7,336,460 |
| Jun 26, 2025 | 6.55 | 6.63 | 6.51 | 6.54 | 6.54 | 0.15% | 8,859,254 |
| Jun 25, 2025 | 6.47 | 6.62 | 6.43 | 6.53 | 6.53 | 1.56% | 9,469,956 |
| Jun 24, 2025 | 6.43 | 6.51 | 6.39 | 6.43 | 6.43 | 0.94% | 6,942,052 |
| Jun 23, 2025 | 6.50 | 6.50 | 6.24 | 6.37 | 6.37 | -0.93% | 7,924,411 |
| Jun 20, 2025 | 6.49 | 6.53 | 6.35 | 6.43 | 6.43 | -0.77% | 12,398,876 |
| Jun 19, 2025 | 6.58 | 6.59 | 6.48 | 6.48 | 6.48 | -1.52% | 7,693,307 |
| Jun 18, 2025 | 6.60 | 6.61 | 6.55 | 6.58 | 6.58 | - | 5,223,307 |
| Jun 17, 2025 | 6.72 | 6.72 | 6.58 | 6.58 | 6.58 | -1.79% | 6,914,808 |
| Jun 16, 2025 | 6.62 | 6.72 | 6.59 | 6.70 | 6.70 | 1.52% | 5,502,173 |
| Jun 13, 2025 | 6.64 | 6.68 | 6.57 | 6.60 | 6.60 | -1.20% | 6,673,123 |
| Jun 12, 2025 | 6.68 | 6.72 | 6.64 | 6.68 | 6.68 | 0.15% | 4,460,394 |
| Jun 11, 2025 | 6.84 | 6.84 | 6.63 | 6.67 | 6.67 | -2.34% | 8,655,049 |
| Jun 10, 2025 | 6.71 | 6.91 | 6.70 | 6.83 | 6.83 | 2.25% | 8,262,232 |
| Jun 9, 2025 | 6.87 | 6.87 | 6.60 | 6.68 | 6.68 | -2.77% | 13,545,227 |
| Jun 6, 2025 | 6.82 | 6.94 | 6.80 | 6.87 | 6.87 | 1.03% | 5,732,930 |
| Jun 5, 2025 | 6.81 | 6.84 | 6.76 | 6.80 | 6.80 | - | 7,259,094 |
| Jun 4, 2025 | 6.83 | 6.89 | 6.80 | 6.80 | 6.80 | 0.44% | 6,708,620 |
| Jun 3, 2025 | 6.83 | 6.88 | 6.76 | 6.77 | 6.77 | -0.29% | 5,800,355 |
| Jun 2, 2025 | 6.91 | 6.94 | 6.78 | 6.79 | 6.79 | -1.88% | 9,994,027 |
| May 29, 2025 | 7.09 | 7.09 | 6.91 | 6.92 | 6.92 | -1.56% | 13,744,672 |
| May 28, 2025 | 7.05 | 7.12 | 7.01 | 7.03 | 7.03 | -0.14% | 4,721,704 |
| May 27, 2025 | 7.10 | 7.22 | 7.00 | 7.04 | 7.04 | -2.22% | 10,947,466 |
| May 26, 2025 | 7.18 | 7.25 | 7.16 | 7.20 | 7.20 | 0.56% | 4,746,669 |
| May 23, 2025 | 7.18 | 7.20 | 7.10 | 7.16 | 7.16 | -0.69% | 5,802,313 |