Chunghwa Chemical Synthesis & Biotech Co., Ltd. (TPE:1762)
Taiwan · Delayed Price · Currency is TWD 35.00
0.00 (0.00%)
Sep 8, 2026, 1:30 PM CST
TPE:1762 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 35.95 | 35.95 | 34.80 | 35.00 | 35.00 | - | 67,508 |
| Sep 7, 2026 | 35.75 | 35.75 | 35.00 | 35.00 | 35.00 | -2.10% | 113,954 |
| Sep 4, 2026 | 35.90 | 36.20 | 35.40 | 35.75 | 35.75 | -0.42% | 99,270 |
| Sep 3, 2026 | 36.30 | 36.40 | 35.65 | 35.90 | 35.90 | -0.83% | 94,060 |
| Sep 2, 2026 | 35.85 | 36.35 | 35.60 | 36.20 | 36.20 | 1.12% | 138,157 |
| Sep 1, 2026 | 35.95 | 35.95 | 35.55 | 35.80 | 35.80 | -0.28% | 66,169 |
| Aug 31, 2026 | 35.35 | 35.95 | 35.15 | 35.90 | 35.90 | 1.13% | 75,670 |
| Aug 28, 2026 | 35.60 | 35.65 | 35.15 | 35.50 | 35.50 | -0.70% | 74,783 |
| Aug 27, 2026 | 35.95 | 35.95 | 35.60 | 35.75 | 35.75 | -0.56% | 74,660 |
| Aug 26, 2026 | 35.75 | 36.05 | 35.75 | 35.95 | 35.95 | 0.42% | 58,572 |
| Aug 25, 2026 | 35.75 | 35.95 | 35.65 | 35.80 | 35.80 | -1.10% | 48,947 |
| Aug 24, 2026 | 36.30 | 36.30 | 35.65 | 36.20 | 36.20 | -0.28% | 103,058 |
| Aug 21, 2026 | 35.40 | 36.45 | 35.40 | 36.30 | 36.30 | 2.54% | 193,616 |
| Aug 20, 2026 | 35.05 | 35.60 | 34.90 | 35.40 | 35.40 | 2.61% | 317,136 |
| Aug 19, 2026 | 34.20 | 34.70 | 34.20 | 34.50 | 34.50 | -0.43% | 56,207 |
| Aug 18, 2026 | 35.25 | 35.25 | 34.50 | 34.65 | 34.65 | -1.00% | 85,877 |
| Aug 17, 2026 | 35.10 | 35.25 | 34.85 | 35.00 | 35.00 | -0.14% | 119,500 |
| Aug 14, 2026 | 35.15 | 35.20 | 34.55 | 35.05 | 35.05 | -0.14% | 138,273 |
| Aug 13, 2026 | 35.35 | 35.35 | 34.60 | 35.10 | 35.10 | -0.99% | 211,153 |
| Aug 12, 2026 | 36.00 | 36.35 | 35.20 | 35.45 | 35.45 | -1.80% | 247,944 |
| Aug 11, 2026 | 36.60 | 36.60 | 35.80 | 36.10 | 36.10 | -1.37% | 219,155 |
| Aug 10, 2026 | 36.00 | 37.15 | 35.80 | 36.60 | 36.60 | 2.38% | 712,912 |
| Aug 7, 2026 | 34.50 | 35.75 | 34.50 | 35.75 | 35.75 | 10.00% | 727,224 |
| Aug 6, 2026 | 32.40 | 32.70 | 32.25 | 32.50 | 32.50 | 0.46% | 104,976 |
| Aug 5, 2026 | 32.20 | 32.60 | 32.00 | 32.35 | 32.35 | 0.62% | 178,431 |
| Aug 4, 2026 | 31.60 | 32.15 | 31.60 | 32.15 | 32.15 | 0.16% | 75,566 |
| Aug 3, 2026 | 32.20 | 32.55 | 31.70 | 32.10 | 32.10 | -1.53% | 256,528 |
| Jul 31, 2026 | 32.50 | 32.90 | 32.10 | 32.60 | 32.60 | 1.24% | 213,720 |
| Jul 30, 2026 | 33.15 | 33.15 | 31.00 | 32.20 | 32.20 | -0.92% | 219,333 |
| Jul 29, 2026 | 33.85 | 33.85 | 31.90 | 32.50 | 32.50 | -0.61% | 253,528 |
| Jul 28, 2026 | 33.90 | 33.90 | 32.00 | 32.70 | 32.70 | -3.82% | 275,206 |
| Jul 27, 2026 | 34.75 | 34.80 | 33.95 | 34.00 | 34.00 | -2.16% | 133,321 |
| Jul 24, 2026 | 35.30 | 35.30 | 34.25 | 34.75 | 34.75 | 0.72% | 92,630 |
| Jul 23, 2026 | 34.70 | 35.20 | 34.40 | 34.50 | 34.50 | -1.15% | 135,293 |
| Jul 22, 2026 | 35.30 | 35.30 | 34.80 | 34.90 | 34.90 | -0.43% | 142,562 |
| Jul 21, 2026 | 34.75 | 35.40 | 34.75 | 35.05 | 35.05 | 0.72% | 132,127 |
| Jul 20, 2026 | 35.55 | 35.55 | 34.55 | 34.80 | 34.80 | -1.00% | 229,708 |
| Jul 17, 2026 | 36.75 | 36.75 | 35.00 | 35.15 | 35.15 | -5.13% | 412,253 |
| Jul 16, 2026 | 37.20 | 37.60 | 36.95 | 37.05 | 37.05 | -1.46% | 183,862 |
| Jul 15, 2026 | 37.40 | 37.65 | 36.85 | 37.60 | 37.60 | 0.67% | 102,528 |
| Jul 14, 2026 | 38.00 | 38.00 | 37.10 | 37.35 | 37.35 | -1.45% | 321,769 |
| Jul 13, 2026 | 37.60 | 37.95 | 37.15 | 37.90 | 37.90 | -0.66% | 302,499 |
| Jul 9, 2026 | 39.70 | 39.70 | 38.00 | 38.15 | 38.15 | -3.78% | 351,720 |
| Jul 8, 2026 | 40.60 | 40.60 | 39.30 | 39.65 | 39.65 | 0.25% | 334,901 |
| Jul 7, 2026 | 40.45 | 41.45 | 38.90 | 39.55 | 39.55 | -2.83% | 1,118,392 |
| Jul 6, 2026 | 37.90 | 41.45 | 37.80 | 40.70 | 40.70 | 7.96% | 2,089,752 |
| Jul 3, 2026 | 36.95 | 37.95 | 36.70 | 37.70 | 37.70 | 2.59% | 216,971 |
| Jul 2, 2026 | 36.60 | 37.00 | 36.50 | 36.75 | 36.75 | -0.14% | 112,648 |
| Jul 1, 2026 | 37.20 | 37.25 | 36.50 | 36.80 | 36.80 | -0.81% | 183,939 |
| Jun 30, 2026 | 37.60 | 37.65 | 36.70 | 37.10 | 37.10 | 0.13% | 214,333 |