Chunghwa Chemical Synthesis & Biotech Co., Ltd. (TPE:1762)
Taiwan · Delayed Price · Currency is TWD 27.50
-0.20 (-0.72%)
Sep 10, 2025, 1:35 PM CST
TPE:1762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | - | -1.08% | 31,818 |
| Sep 9, 2025 | 27.75 | 27.90 | 27.55 | 27.70 | 27.70 | -0.89% | 56,576 |
| Sep 8, 2025 | 27.75 | 28.05 | 27.75 | 27.95 | 27.95 | -0.71% | 71,075 |
| Sep 5, 2025 | 27.80 | 28.15 | 27.80 | 28.15 | 28.15 | 0.18% | 69,068 |
| Sep 4, 2025 | 28.40 | 28.50 | 27.90 | 28.10 | 28.10 | 0.36% | 80,924 |
| Sep 3, 2025 | 28.10 | 28.35 | 27.70 | 28.00 | 28.00 | 0.54% | 131,363 |
| Sep 2, 2025 | 28.10 | 28.10 | 27.60 | 27.85 | 27.85 | 0.72% | 39,814 |
| Sep 1, 2025 | 28.00 | 28.20 | 27.65 | 27.65 | 27.65 | -1.43% | 79,588 |
| Aug 29, 2025 | 28.00 | 28.40 | 27.95 | 28.05 | 28.05 | 1.08% | 66,659 |
| Aug 28, 2025 | 27.70 | 28.00 | 27.50 | 27.75 | 27.75 | 0.54% | 127,610 |
| Aug 27, 2025 | 28.00 | 28.05 | 27.35 | 27.60 | 27.60 | -1.43% | 155,273 |
| Aug 26, 2025 | 27.75 | 28.35 | 27.75 | 28.00 | 28.00 | 0.72% | 30,090 |
| Aug 25, 2025 | 27.70 | 28.00 | 27.60 | 27.80 | 27.80 | 0.91% | 44,655 |
| Aug 22, 2025 | 27.60 | 27.85 | 27.50 | 27.55 | 27.55 | -0.54% | 57,446 |
| Aug 21, 2025 | 27.60 | 27.95 | 27.55 | 27.70 | 27.70 | 0.54% | 48,320 |
| Aug 20, 2025 | 27.50 | 27.60 | 27.45 | 27.55 | 27.55 | - | 51,944 |
| Aug 19, 2025 | 27.85 | 27.85 | 27.55 | 27.55 | 27.55 | -1.08% | 60,758 |
| Aug 18, 2025 | 28.35 | 28.60 | 27.80 | 27.85 | 27.85 | -0.54% | 71,671 |
| Aug 15, 2025 | 28.00 | 28.00 | 27.70 | 28.00 | 28.00 | - | 74,251 |
| Aug 14, 2025 | 27.20 | 28.20 | 27.20 | 28.00 | 28.00 | 0.18% | 109,561 |
| Aug 13, 2025 | 28.25 | 28.65 | 27.95 | 27.95 | 27.95 | -1.93% | 108,034 |
| Aug 12, 2025 | 28.40 | 28.75 | 28.25 | 28.50 | 28.50 | - | 35,800 |
| Aug 11, 2025 | 29.00 | 29.00 | 28.30 | 28.50 | 28.50 | -2.56% | 77,169 |
| Aug 8, 2025 | 29.05 | 29.45 | 29.05 | 29.25 | 29.25 | -1.02% | 71,748 |
| Aug 7, 2025 | 29.80 | 29.80 | 29.40 | 29.55 | 29.55 | -1.50% | 48,693 |
| Aug 6, 2025 | 30.10 | 30.50 | 29.85 | 30.00 | 30.00 | 0.33% | 146,880 |
| Aug 5, 2025 | 28.65 | 30.10 | 28.65 | 29.90 | 29.90 | 4.91% | 244,446 |
| Aug 4, 2025 | 28.35 | 28.50 | 28.30 | 28.50 | 28.50 | 0.71% | 43,968 |
| Aug 1, 2025 | 28.10 | 28.75 | 27.95 | 28.30 | 28.30 | 0.71% | 15,735 |
| Jul 31, 2025 | 28.05 | 28.30 | 27.80 | 28.10 | 28.10 | - | 48,751 |
| Jul 30, 2025 | 28.50 | 28.50 | 28.00 | 28.10 | 28.10 | -0.18% | 40,351 |
| Jul 29, 2025 | 28.00 | 28.15 | 28.00 | 28.15 | 28.15 | -0.53% | 19,480 |
| Jul 28, 2025 | 28.20 | 28.30 | 28.00 | 28.30 | 28.30 | - | 44,232 |
| Jul 25, 2025 | 28.35 | 28.40 | 28.25 | 28.30 | 28.30 | - | 41,423 |
| Jul 24, 2025 | 28.35 | 28.40 | 28.25 | 28.30 | 28.30 | -0.53% | 44,826 |
| Jul 23, 2025 | 28.70 | 28.70 | 28.20 | 28.45 | 28.26 | 0.53% | 67,174 |
| Jul 22, 2025 | 28.30 | 28.30 | 28.00 | 28.30 | 28.11 | -0.18% | 39,094 |
| Jul 21, 2025 | 28.25 | 28.45 | 28.25 | 28.35 | 28.16 | 0.53% | 28,932 |
| Jul 18, 2025 | 28.45 | 28.50 | 28.20 | 28.20 | 28.01 | -0.88% | 43,967 |
| Jul 17, 2025 | 27.65 | 28.50 | 27.65 | 28.45 | 28.26 | 2.89% | 131,014 |
| Jul 16, 2025 | 27.65 | 27.90 | 27.50 | 27.65 | 27.46 | 0.18% | 37,407 |
| Jul 15, 2025 | 27.85 | 27.90 | 27.60 | 27.60 | 27.41 | - | 58,114 |
| Jul 14, 2025 | 27.60 | 27.95 | 27.40 | 27.60 | 27.41 | -0.54% | 77,807 |
| Jul 11, 2025 | 26.95 | 28.70 | 26.75 | 27.75 | 27.56 | 6.32% | 441,750 |
| Jul 10, 2025 | 26.20 | 26.20 | 26.00 | 26.10 | 25.92 | -0.57% | 36,342 |
| Jul 9, 2025 | 26.20 | 26.60 | 26.20 | 26.25 | 26.07 | -1.13% | 23,889 |
| Jul 8, 2025 | 26.25 | 26.75 | 26.05 | 26.55 | 26.37 | 1.34% | 27,763 |
| Jul 7, 2025 | 26.05 | 26.55 | 26.05 | 26.20 | 26.02 | -0.76% | 22,348 |
| Jul 4, 2025 | 27.25 | 27.25 | 26.40 | 26.40 | 26.22 | -3.12% | 30,294 |
| Jul 3, 2025 | 26.55 | 27.90 | 26.55 | 27.25 | 27.07 | 2.83% | 86,853 |