Chunghwa Chemical Synthesis & Biotech Co., Ltd. (TPE:1762)
Taiwan · Delayed Price · Currency is TWD 26.90
+1.15 (4.47%)
At close: Feb 11, 2026
TPE:1762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |