CH Biotech R&D Co., Ltd. (TPE:6534)
Taiwan · Delayed Price · Currency is TWD 86.30
-1.70 (-1.93%)
At close: Mar 27, 2026
CH Biotech R&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.00 | 87.50 | 86.30 | 86.30 | 86.30 | -1.93% | 62,331 |
| Mar 26, 2026 | 89.40 | 90.00 | 88.00 | 88.00 | 88.00 | -5.78% | 158,554 |
| Mar 25, 2026 | 93.30 | 93.90 | 90.30 | 93.40 | 89.10 | 2.19% | 460,768 |
| Mar 24, 2026 | 88.60 | 93.00 | 88.60 | 91.40 | 87.19 | 4.46% | 525,031 |
| Mar 23, 2026 | 86.30 | 89.20 | 86.30 | 87.50 | 83.47 | -0.91% | 336,250 |
| Mar 20, 2026 | 85.40 | 88.80 | 85.40 | 88.30 | 84.23 | 3.64% | 430,785 |
| Mar 19, 2026 | 81.40 | 89.10 | 81.40 | 85.20 | 81.28 | 2.90% | 1,087,027 |
| Mar 18, 2026 | 84.00 | 85.30 | 82.50 | 82.80 | 78.99 | -1.19% | 312,835 |
| Mar 17, 2026 | 81.00 | 84.60 | 81.00 | 83.80 | 79.94 | 3.71% | 483,476 |
| Mar 16, 2026 | 82.50 | 82.50 | 80.10 | 80.80 | 77.08 | -1.34% | 1,245,967 |
| Mar 13, 2026 | 82.00 | 83.70 | 81.90 | 81.90 | 78.13 | -0.85% | 201,934 |
| Mar 12, 2026 | 82.40 | 83.60 | 81.80 | 82.60 | 78.80 | -0.12% | 245,234 |
| Mar 11, 2026 | 83.30 | 85.00 | 82.30 | 82.70 | 78.89 | -1.19% | 152,307 |
| Mar 10, 2026 | 81.70 | 85.00 | 81.40 | 83.70 | 79.85 | 4.63% | 348,617 |
| Mar 9, 2026 | 77.60 | 81.60 | 77.60 | 80.00 | 76.32 | -3.85% | 601,089 |
| Mar 6, 2026 | 82.50 | 83.30 | 81.70 | 83.20 | 79.37 | 0.85% | 410,314 |
| Mar 5, 2026 | 81.00 | 82.50 | 80.20 | 82.50 | 78.70 | 2.87% | 183,314 |
| Mar 4, 2026 | 79.50 | 81.30 | 79.50 | 80.20 | 76.51 | 0.88% | 139,365 |
| Mar 3, 2026 | 81.20 | 81.20 | 79.30 | 79.50 | 75.84 | -2.09% | 187,705 |
| Mar 2, 2026 | 81.90 | 81.90 | 80.10 | 81.20 | 77.46 | 0.50% | 34,187 |
| Feb 26, 2026 | 82.00 | 82.00 | 80.00 | 80.80 | 77.08 | -1.70% | 397,953 |
| Feb 25, 2026 | 81.90 | 83.20 | 81.60 | 82.20 | 78.42 | 0.37% | 134,714 |
| Feb 24, 2026 | 85.00 | 85.80 | 81.50 | 81.90 | 78.13 | -3.31% | 259,232 |
| Feb 23, 2026 | 85.00 | 86.00 | 84.40 | 84.70 | 80.80 | 0.59% | 129,280 |
| Feb 11, 2026 | 84.50 | 84.80 | 83.40 | 84.20 | 80.32 | 0.12% | 120,316 |
| Feb 10, 2026 | 84.70 | 86.30 | 84.10 | 84.10 | 80.23 | -0.12% | 105,168 |
| Feb 9, 2026 | 84.90 | 84.90 | 84.20 | 84.20 | 80.32 | -0.47% | 68,525 |
| Feb 6, 2026 | 85.20 | 86.40 | 84.60 | 84.60 | 80.71 | -2.20% | 46,972 |
| Feb 5, 2026 | 84.90 | 87.80 | 84.70 | 86.50 | 82.52 | 1.65% | 112,820 |
| Feb 4, 2026 | 85.00 | 85.60 | 84.60 | 85.10 | 81.18 | 0.47% | 76,143 |
| Feb 3, 2026 | 85.20 | 85.70 | 84.70 | 84.70 | 80.80 | 0.12% | 43,102 |
| Feb 2, 2026 | 85.00 | 87.60 | 84.50 | 84.60 | 80.71 | -3.53% | 134,750 |
| Jan 30, 2026 | 87.70 | 89.00 | 86.80 | 87.70 | 83.66 | 2.21% | 79,955 |
| Jan 29, 2026 | 86.20 | 86.20 | 84.90 | 85.80 | 81.85 | 0.59% | 98,326 |
| Jan 28, 2026 | 87.50 | 87.50 | 85.00 | 85.30 | 81.37 | -1.73% | 120,370 |
| Jan 27, 2026 | 88.70 | 88.70 | 85.30 | 86.80 | 82.80 | 0.93% | 144,632 |
| Jan 26, 2026 | 86.40 | 86.70 | 86.00 | 86.00 | 82.04 | -0.46% | 31,162 |
| Jan 23, 2026 | 86.80 | 87.30 | 86.10 | 86.40 | 82.42 | 0.12% | 61,173 |
| Jan 22, 2026 | 85.90 | 86.80 | 85.30 | 86.30 | 82.33 | 0.58% | 40,351 |
| Jan 21, 2026 | 86.20 | 86.50 | 85.10 | 85.80 | 81.85 | -0.92% | 85,588 |
| Jan 20, 2026 | 88.00 | 88.00 | 86.60 | 86.60 | 82.61 | -1.70% | 104,309 |
| Jan 19, 2026 | 89.80 | 89.80 | 88.10 | 88.10 | 84.04 | -2.00% | 60,731 |
| Jan 16, 2026 | 90.00 | 90.00 | 88.90 | 89.90 | 85.76 | - | 60,575 |
| Jan 15, 2026 | 89.90 | 90.40 | 89.20 | 89.90 | 85.76 | -0.66% | 27,751 |
| Jan 14, 2026 | 90.00 | 90.50 | 89.50 | 90.50 | 86.33 | 0.56% | 39,235 |
| Jan 13, 2026 | 90.90 | 91.90 | 90.00 | 90.00 | 85.86 | -0.11% | 29,123 |
| Jan 12, 2026 | 90.00 | 90.80 | 89.00 | 90.10 | 85.95 | 0.11% | 56,006 |
| Jan 9, 2026 | 92.00 | 92.00 | 89.10 | 90.00 | 85.86 | -0.33% | 48,308 |
| Jan 8, 2026 | 91.50 | 92.00 | 90.00 | 90.30 | 86.14 | -1.20% | 23,310 |
| Jan 7, 2026 | 92.30 | 94.50 | 91.40 | 91.40 | 87.19 | -0.98% | 103,657 |