CH Biotech R&D Co., Ltd. (TPE:6534)
Taiwan · Delayed Price · Currency is TWD 110.00
+4.50 (4.27%)
At close: Oct 23, 2025
CH Biotech R&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 104.00 | 110.50 | 104.00 | 110.00 | 110.00 | 4.27% | 130,238 |
| Oct 22, 2025 | 104.00 | 106.50 | 104.00 | 105.50 | 105.50 | - | 21,521 |
| Oct 21, 2025 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | -0.47% | 23,894 |
| Oct 20, 2025 | 107.00 | 108.50 | 105.00 | 106.00 | 106.00 | -1.85% | 48,740 |
| Oct 17, 2025 | 106.00 | 111.50 | 104.00 | 108.00 | 108.00 | 2.86% | 131,481 |
| Oct 16, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.48% | 45,665 |
| Oct 15, 2025 | 105.00 | 106.50 | 104.50 | 104.50 | 104.50 | - | 173,616 |
| Oct 14, 2025 | 109.00 | 109.50 | 104.50 | 104.50 | 104.50 | -4.13% | 83,360 |
| Oct 13, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 41,850 |
| Oct 9, 2025 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 101,467 |
| Oct 8, 2025 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 72,423 |
| Oct 7, 2025 | 112.00 | 115.00 | 111.50 | 115.00 | 115.00 | 3.60% | 90,127 |
| Oct 3, 2025 | 111.50 | 111.50 | 110.50 | 111.00 | 111.00 | -0.45% | 18,180 |
| Oct 2, 2025 | 111.50 | 113.00 | 111.50 | 111.50 | 111.50 | -0.45% | 53,225 |
| Oct 1, 2025 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | -0.88% | 53,225 |
| Sep 30, 2025 | 112.00 | 113.50 | 111.00 | 113.00 | 113.00 | - | 43,424 |
| Sep 29, 2025 | 112.00 | 113.50 | 111.00 | 113.00 | 113.00 | 0.89% | 40,778 |
| Sep 26, 2025 | 111.50 | 112.00 | 108.50 | 112.00 | 112.00 | 0.45% | 32,269 |
| Sep 25, 2025 | 111.50 | 113.50 | 111.50 | 111.50 | 111.50 | - | 35,903 |
| Sep 24, 2025 | 111.00 | 112.00 | 110.50 | 111.50 | 111.50 | 0.45% | 39,835 |
| Sep 23, 2025 | 113.00 | 113.00 | 110.50 | 111.00 | 111.00 | -1.77% | 61,787 |
| Sep 22, 2025 | 110.00 | 114.50 | 109.50 | 113.00 | 113.00 | 4.63% | 102,028 |
| Sep 19, 2025 | 109.00 | 110.00 | 106.50 | 108.00 | 108.00 | -1.37% | 157,643 |
| Sep 18, 2025 | 112.00 | 112.00 | 109.50 | 109.50 | 109.50 | -1.79% | 38,762 |
| Sep 17, 2025 | 108.50 | 111.50 | 108.50 | 111.50 | 111.50 | 2.76% | 118,442 |
| Sep 16, 2025 | 112.00 | 112.00 | 108.00 | 108.50 | 108.50 | -3.13% | 74,760 |
| Sep 15, 2025 | 111.50 | 112.50 | 111.00 | 112.00 | 112.00 | -0.88% | 44,047 |
| Sep 12, 2025 | 112.50 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 55,517 |
| Sep 11, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.44% | 74,052 |
| Sep 10, 2025 | 119.00 | 119.00 | 111.50 | 112.50 | 112.50 | -5.86% | 303,766 |
| Sep 9, 2025 | 118.00 | 119.50 | 117.50 | 119.50 | 119.50 | 0.42% | 100,778 |
| Sep 8, 2025 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 2.15% | 270,194 |
| Sep 5, 2025 | 112.50 | 117.00 | 112.50 | 116.50 | 116.50 | 3.56% | 88,950 |
| Sep 4, 2025 | 118.00 | 118.00 | 112.00 | 112.50 | 112.50 | -4.66% | 197,354 |
| Sep 3, 2025 | 118.50 | 119.50 | 117.00 | 118.00 | 118.00 | - | 87,750 |
| Sep 2, 2025 | 118.00 | 119.50 | 116.50 | 118.00 | 118.00 | -0.42% | 118,268 |
| Sep 1, 2025 | 118.00 | 120.00 | 118.00 | 118.50 | 118.50 | - | 104,440 |
| Aug 29, 2025 | 118.50 | 119.00 | 116.50 | 118.50 | 118.50 | - | 157,140 |
| Aug 28, 2025 | 120.00 | 121.00 | 113.50 | 118.50 | 118.50 | -1.25% | 487,311 |
| Aug 27, 2025 | 119.50 | 123.50 | 119.00 | 120.00 | 120.00 | 0.42% | 353,286 |
| Aug 26, 2025 | 118.50 | 122.50 | 118.00 | 119.50 | 119.50 | 0.84% | 327,682 |
| Aug 25, 2025 | 120.00 | 121.00 | 117.00 | 118.50 | 118.50 | -0.84% | 361,516 |
| Aug 22, 2025 | 116.50 | 123.00 | 113.00 | 119.50 | 119.50 | 3.02% | 567,458 |
| Aug 21, 2025 | 105.00 | 116.50 | 105.00 | 116.00 | 116.00 | 8.92% | 972,766 |
| Aug 20, 2025 | 103.50 | 107.50 | 103.00 | 106.50 | 106.50 | 1.91% | 210,248 |
| Aug 19, 2025 | 103.50 | 107.00 | 98.70 | 104.50 | 104.00 | - | 434,828 |
| Aug 18, 2025 | 95.90 | 104.50 | 95.30 | 104.50 | 104.00 | 9.88% | 610,944 |
| Aug 15, 2025 | 94.60 | 95.10 | 94.00 | 95.10 | 94.65 | -0.11% | 36,526 |
| Aug 14, 2025 | 95.00 | 95.80 | 94.60 | 95.20 | 94.74 | - | 76,403 |
| Aug 13, 2025 | 96.80 | 96.80 | 94.70 | 95.20 | 94.74 | -0.83% | 52,021 |