Chunghwa Chemical Synthesis & Biotech Co., Ltd. (TPE:1762)
Taiwan · Delayed Price · Currency is TWD 25.90
-0.30 (-1.15%)
Jan 22, 2026, 10:25 AM CST
TPE:1762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.30 | 26.30 | 25.90 | 26.20 | 26.20 | 0.96% | 109,849 |
| Jan 20, 2026 | 25.75 | 26.25 | 25.75 | 25.95 | 25.95 | 0.19% | 189,772 |
| Jan 19, 2026 | 25.60 | 26.20 | 25.10 | 25.90 | 25.90 | 3.60% | 357,877 |
| Jan 16, 2026 | 25.00 | 25.30 | 25.00 | 25.00 | 25.00 | - | 130,741 |
| Jan 15, 2026 | 25.30 | 25.30 | 24.90 | 25.00 | 25.00 | -0.40% | 63,435 |
| Jan 14, 2026 | 25.00 | 25.20 | 24.50 | 25.10 | 25.10 | 1.41% | 88,548 |
| Jan 13, 2026 | 24.95 | 24.95 | 24.75 | 24.75 | 24.75 | -0.80% | 61,992 |
| Jan 12, 2026 | 25.05 | 25.05 | 24.95 | 24.95 | 24.95 | - | 76,344 |
| Jan 9, 2026 | 25.10 | 25.10 | 24.80 | 24.95 | 24.95 | - | 63,489 |
| Jan 8, 2026 | 24.95 | 25.00 | 24.80 | 24.95 | 24.95 | - | 60,679 |
| Jan 7, 2026 | 24.70 | 25.00 | 24.70 | 24.95 | 24.95 | 1.22% | 79,618 |
| Jan 6, 2026 | 24.90 | 25.25 | 24.20 | 24.65 | 24.65 | -0.60% | 153,817 |
| Jan 5, 2026 | 24.60 | 25.40 | 24.50 | 24.80 | 24.80 | 1.02% | 154,325 |
| Jan 2, 2026 | 24.50 | 24.55 | 24.45 | 24.55 | 24.55 | 0.20% | 45,106 |
| Dec 31, 2025 | 24.60 | 24.60 | 24.45 | 24.50 | 24.50 | -0.41% | 45,328 |
| Dec 30, 2025 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | - | 49,925 |
| Dec 29, 2025 | 25.05 | 25.10 | 24.50 | 24.60 | 24.60 | -0.20% | 112,609 |
| Dec 26, 2025 | 24.45 | 24.70 | 24.45 | 24.65 | 24.65 | 0.20% | 46,608 |
| Dec 24, 2025 | 25.15 | 25.15 | 24.60 | 24.60 | 24.60 | -0.61% | 44,019 |
| Dec 23, 2025 | 24.80 | 24.85 | 24.75 | 24.75 | 24.75 | -0.40% | 25,783 |
| Dec 22, 2025 | 24.85 | 25.00 | 24.80 | 24.85 | 24.85 | - | 38,695 |
| Dec 19, 2025 | 24.90 | 25.00 | 24.75 | 24.85 | 24.85 | -0.20% | 49,538 |
| Dec 18, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 0.20% | 10,215 |
| Dec 17, 2025 | 25.05 | 25.10 | 24.85 | 24.85 | 24.85 | -0.80% | 38,629 |
| Dec 16, 2025 | 25.05 | 25.25 | 24.80 | 25.05 | 25.05 | -1.18% | 65,430 |
| Dec 15, 2025 | 24.95 | 25.40 | 24.80 | 25.35 | 25.35 | 2.01% | 97,234 |
| Dec 12, 2025 | 24.85 | 24.95 | 24.70 | 24.85 | 24.85 | -0.20% | 26,815 |
| Dec 11, 2025 | 25.00 | 25.10 | 24.80 | 24.90 | 24.90 | - | 31,071 |
| Dec 10, 2025 | 24.85 | 25.00 | 24.60 | 24.90 | 24.90 | -0.20% | 24,217 |
| Dec 9, 2025 | 24.75 | 25.10 | 24.75 | 24.95 | 24.95 | - | 29,178 |
| Dec 8, 2025 | 25.10 | 25.10 | 24.95 | 24.95 | 24.95 | - | 31,796 |
| Dec 5, 2025 | 24.95 | 25.05 | 24.95 | 24.95 | 24.95 | -0.99% | 85,807 |
| Dec 4, 2025 | 25.20 | 25.35 | 25.10 | 25.20 | 25.20 | 0.80% | 62,588 |
| Dec 3, 2025 | 24.90 | 25.05 | 24.85 | 25.00 | 25.00 | - | 25,091 |
| Dec 2, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | - | 57,531 |
| Dec 1, 2025 | 25.40 | 25.45 | 24.90 | 25.00 | 25.00 | 0.40% | 58,322 |
| Nov 28, 2025 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | 0.40% | 91,080 |
| Nov 27, 2025 | 24.70 | 24.85 | 24.60 | 24.80 | 24.80 | -0.40% | 17,969 |
| Nov 26, 2025 | 24.50 | 25.00 | 24.40 | 24.90 | 24.90 | 1.63% | 52,356 |
| Nov 25, 2025 | 24.50 | 24.50 | 24.35 | 24.50 | 24.50 | - | 33,845 |
| Nov 24, 2025 | 24.50 | 24.50 | 24.40 | 24.50 | 24.50 | 0.62% | 39,528 |
| Nov 21, 2025 | 24.40 | 24.40 | 24.20 | 24.35 | 24.35 | -0.20% | 38,031 |
| Nov 20, 2025 | 24.30 | 24.40 | 24.20 | 24.40 | 24.40 | 0.41% | 31,144 |
| Nov 19, 2025 | 24.45 | 24.50 | 24.25 | 24.30 | 24.30 | -0.61% | 38,950 |
| Nov 18, 2025 | 24.65 | 24.65 | 24.25 | 24.45 | 24.45 | -1.81% | 119,743 |
| Nov 17, 2025 | 25.15 | 25.15 | 24.90 | 24.90 | 24.90 | -1.19% | 54,837 |
| Nov 14, 2025 | 25.00 | 25.60 | 25.00 | 25.20 | 25.20 | 1.00% | 162,030 |
| Nov 13, 2025 | 24.85 | 25.00 | 24.50 | 24.95 | 24.95 | 0.20% | 102,217 |
| Nov 12, 2025 | 24.55 | 24.90 | 24.50 | 24.90 | 24.90 | 0.81% | 72,096 |
| Nov 11, 2025 | 24.80 | 25.00 | 24.45 | 24.70 | 24.70 | -1.00% | 111,827 |