Chunghwa Chemical Synthesis & Biotech Co., Ltd. (TPE:1762)
Taiwan · Delayed Price · Currency is TWD 29.40
+0.70 (2.44%)
Mar 24, 2026, 1:30 PM CST
TPE:1762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 28.85 | 29.55 | 28.85 | 29.40 | 29.40 | 2.44% | 169,761 |
| Mar 23, 2026 | 28.55 | 29.00 | 28.30 | 28.70 | 28.70 | -1.20% | 135,562 |
| Mar 20, 2026 | 29.15 | 29.20 | 28.80 | 29.05 | 29.05 | -0.34% | 124,266 |
| Mar 19, 2026 | 30.05 | 30.05 | 29.10 | 29.15 | 29.15 | -2.83% | 221,084 |
| Mar 18, 2026 | 30.50 | 30.50 | 29.55 | 30.00 | 30.00 | 0.33% | 139,905 |
| Mar 17, 2026 | 29.20 | 30.10 | 29.20 | 29.90 | 29.90 | 2.40% | 343,854 |
| Mar 16, 2026 | 29.00 | 29.40 | 28.70 | 29.20 | 29.20 | 2.10% | 124,248 |
| Mar 13, 2026 | 29.00 | 29.15 | 28.60 | 28.60 | 28.60 | -2.89% | 190,340 |
| Mar 12, 2026 | 29.60 | 30.30 | 29.10 | 29.45 | 29.45 | -1.83% | 278,019 |
| Mar 11, 2026 | 31.65 | 31.70 | 30.00 | 30.00 | 30.00 | 1.69% | 596,419 |
| Mar 10, 2026 | 29.55 | 29.65 | 28.35 | 29.50 | 29.50 | -0.17% | 766,026 |
| Mar 9, 2026 | 27.95 | 29.55 | 27.50 | 29.55 | 29.55 | 9.85% | 1,994,226 |
| Mar 6, 2026 | 26.80 | 26.95 | 26.60 | 26.90 | 26.90 | 0.37% | 78,459 |
| Mar 5, 2026 | 26.15 | 26.80 | 26.00 | 26.80 | 26.80 | 0.94% | 31,868 |
| Mar 4, 2026 | 27.25 | 27.25 | 26.50 | 26.55 | 26.55 | -2.57% | 149,911 |
| Mar 3, 2026 | 27.65 | 27.65 | 27.10 | 27.25 | 27.25 | 0.55% | 111,804 |
| Mar 2, 2026 | 27.20 | 27.50 | 27.05 | 27.10 | 27.10 | - | 84,787 |
| Feb 26, 2026 | 27.50 | 27.50 | 27.05 | 27.10 | 27.10 | -1.09% | 75,656 |
| Feb 25, 2026 | 27.05 | 27.50 | 27.00 | 27.40 | 27.40 | 1.29% | 57,730 |
| Feb 24, 2026 | 27.45 | 27.60 | 27.00 | 27.05 | 27.05 | -1.64% | 102,169 |
| Feb 23, 2026 | 27.80 | 27.80 | 27.00 | 27.50 | 27.50 | 2.23% | 169,279 |
| Feb 11, 2026 | 26.30 | 27.25 | 25.80 | 26.90 | 26.90 | 4.47% | 175,174 |
| Feb 10, 2026 | 25.60 | 25.95 | 25.45 | 25.75 | 25.75 | 0.59% | 46,551 |
| Feb 9, 2026 | 25.65 | 25.70 | 25.60 | 25.60 | 25.60 | -0.58% | 59,917 |
| Feb 6, 2026 | 26.10 | 26.10 | 25.75 | 25.75 | 25.75 | -1.34% | 77,571 |
| Feb 5, 2026 | 26.40 | 26.40 | 26.10 | 26.10 | 26.10 | -1.14% | 30,165 |
| Feb 4, 2026 | 26.10 | 26.40 | 26.10 | 26.40 | 26.40 | 1.15% | 19,206 |
| Feb 3, 2026 | 26.25 | 26.35 | 26.10 | 26.10 | 26.10 | -1.14% | 41,547 |
| Feb 2, 2026 | 26.40 | 26.70 | 26.30 | 26.40 | 26.40 | - | 63,932 |
| Jan 30, 2026 | 26.45 | 26.50 | 26.25 | 26.40 | 26.40 | -1.31% | 51,313 |
| Jan 29, 2026 | 27.20 | 27.30 | 26.70 | 26.75 | 26.75 | -1.47% | 89,793 |
| Jan 28, 2026 | 27.50 | 27.85 | 27.00 | 27.15 | 27.15 | -1.27% | 260,294 |
| Jan 27, 2026 | 26.95 | 27.95 | 26.95 | 27.50 | 27.50 | 2.61% | 433,993 |
| Jan 26, 2026 | 26.00 | 26.80 | 25.90 | 26.80 | 26.80 | 3.68% | 167,978 |
| Jan 23, 2026 | 25.90 | 26.00 | 25.55 | 25.85 | 25.85 | -0.19% | 78,815 |
| Jan 22, 2026 | 26.30 | 26.30 | 25.85 | 25.90 | 25.90 | -1.15% | 93,858 |
| 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 |