CH Biotech R&D Co., Ltd. (TPE:6534)
Taiwan · Delayed Price · Currency is TWD 119.00
+0.50 (0.42%)
Sep 1, 2025, 9:52 AM CST
CH Biotech R&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 118.50 | 119.00 | 116.50 | 118.50 | 118.50 | - | 156,127 |
| 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 | 106.00 | 1.91% | 210,248 |
| Aug 19, 2025 | 103.50 | 107.00 | 98.70 | 104.50 | 104.01 | - | 434,828 |
| Aug 18, 2025 | 95.90 | 104.50 | 95.30 | 104.50 | 104.01 | 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 | 94.75 | - | 76,403 |
| Aug 13, 2025 | 96.80 | 96.80 | 94.70 | 95.20 | 94.75 | -0.83% | 52,021 |
| Aug 12, 2025 | 94.00 | 97.10 | 94.00 | 96.00 | 95.55 | 3.00% | 90,068 |
| Aug 11, 2025 | 93.00 | 93.90 | 93.00 | 93.20 | 92.76 | 0.22% | 24,974 |
| Aug 8, 2025 | 92.20 | 93.80 | 92.20 | 93.00 | 92.56 | 0.98% | 30,493 |
| Aug 7, 2025 | 93.40 | 93.40 | 91.60 | 92.10 | 91.67 | -1.29% | 85,150 |
| Aug 6, 2025 | 93.50 | 93.70 | 92.30 | 93.30 | 92.86 | -0.74% | 92,258 |
| Aug 5, 2025 | 93.20 | 94.00 | 91.90 | 94.00 | 93.56 | -0.74% | 170,051 |
| Aug 4, 2025 | 92.00 | 97.90 | 91.30 | 94.70 | 94.26 | 2.82% | 189,516 |
| Aug 1, 2025 | 92.90 | 93.60 | 92.00 | 92.10 | 91.67 | -3.15% | 183,460 |
| Jul 31, 2025 | 96.20 | 97.50 | 95.10 | 95.10 | 94.65 | -2.06% | 147,720 |
| Jul 30, 2025 | 98.20 | 99.00 | 96.00 | 97.10 | 96.64 | -0.92% | 163,135 |
| Jul 29, 2025 | 99.10 | 99.50 | 94.20 | 98.00 | 97.54 | - | 837,369 |
| Jul 28, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.54 | 9.99% | 363,887 |
| Jul 25, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 88.68 | 10.00% | 214,258 |
| Jul 24, 2025 | 78.90 | 82.20 | 78.40 | 81.00 | 80.62 | 3.18% | 80,500 |
| Jul 23, 2025 | 78.50 | 78.50 | 78.20 | 78.50 | 78.13 | 1.29% | 47,450 |
| Jul 22, 2025 | 78.10 | 78.10 | 77.50 | 77.50 | 77.14 | -1.15% | 28,070 |
| Jul 21, 2025 | 77.90 | 78.40 | 77.60 | 78.40 | 78.03 | 0.51% | 6,345 |
| Jul 18, 2025 | 78.00 | 78.00 | 77.40 | 78.00 | 77.63 | -0.13% | 7,135 |
| Jul 17, 2025 | 78.10 | 78.50 | 78.10 | 78.10 | 77.73 | 0.39% | 27,000 |
| Jul 16, 2025 | 77.80 | 78.10 | 77.20 | 77.80 | 77.43 | 0.13% | 11,800 |
| Jul 15, 2025 | 76.70 | 77.70 | 76.60 | 77.70 | 77.34 | 0.78% | 21,000 |
| Jul 14, 2025 | 77.10 | 77.50 | 76.70 | 77.10 | 76.74 | -0.26% | 29,126 |
| Jul 11, 2025 | 78.10 | 78.20 | 77.30 | 77.30 | 76.94 | - | 19,014 |
| Jul 10, 2025 | 77.20 | 77.80 | 76.80 | 77.30 | 76.94 | -0.90% | 36,021 |
| Jul 9, 2025 | 78.70 | 78.70 | 77.10 | 78.00 | 77.63 | - | 21,030 |
| Jul 8, 2025 | 77.00 | 78.30 | 77.00 | 78.00 | 77.63 | - | 44,100 |
| Jul 7, 2025 | 77.00 | 78.30 | 77.00 | 78.00 | 78.00 | 0.13% | 44,100 |
| Jul 4, 2025 | 77.90 | 77.90 | 77.50 | 77.90 | 77.53 | 0.52% | 11,470 |
| Jul 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.14 | -1.27% | 1,012 |
| Jul 2, 2025 | 77.50 | 78.50 | 77.40 | 78.50 | 78.13 | 0.77% | 7,000 |
| Jul 1, 2025 | 78.60 | 79.20 | 77.90 | 77.90 | 77.53 | -0.89% | 64,496 |
| Jun 30, 2025 | 77.70 | 78.60 | 77.70 | 78.60 | 78.23 | 0.13% | 16,565 |
| Jun 27, 2025 | 78.00 | 78.50 | 76.50 | 78.50 | 78.13 | 0.51% | 70,012 |
| Jun 26, 2025 | 78.20 | 78.40 | 77.10 | 78.10 | 77.73 | -0.13% | 15,002 |
| Jun 25, 2025 | 78.00 | 78.20 | 78.00 | 78.20 | 77.83 | 0.26% | 13,042 |
| Jun 24, 2025 | 76.70 | 78.00 | 76.70 | 78.00 | 77.63 | 1.83% | 14,168 |
| Jun 23, 2025 | 76.30 | 76.70 | 75.90 | 76.60 | 76.24 | 0.13% | 72,000 |