CH Biotech R&D Co., Ltd. (TPE:6534)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
113.00
+1.00 (0.89%)
Sep 30, 2025, 1:30 PM CST

CH Biotech R&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025112.00113.00111.00113.00113.000.89%35,484
Sep 26, 2025111.50112.00108.50112.00112.000.45%32,269
Sep 25, 2025111.50113.50111.50111.50111.50-35,903
Sep 24, 2025111.00112.00110.50111.50111.500.45%39,835
Sep 23, 2025113.00113.00110.50111.00111.00-1.77%61,787
Sep 22, 2025110.00114.50109.50113.00113.004.63%102,028
Sep 19, 2025109.00110.00106.50108.00108.00-1.37%157,643
Sep 18, 2025112.00112.00109.50109.50109.50-1.79%38,762
Sep 17, 2025108.50111.50108.50111.50111.502.76%118,442
Sep 16, 2025112.00112.00108.00108.50108.50-3.13%74,760
Sep 15, 2025111.50112.50111.00112.00112.00-0.88%44,047
Sep 12, 2025112.50113.00111.00113.00113.000.89%55,517
Sep 11, 2025113.00114.00112.00112.00112.00-0.44%74,052
Sep 10, 2025119.00119.00111.50112.50112.50-5.86%303,766
Sep 9, 2025118.00119.50117.50119.50119.500.42%100,778
Sep 8, 2025118.00123.00118.00119.00119.002.15%270,194
Sep 5, 2025112.50117.00112.50116.50116.503.56%88,950
Sep 4, 2025118.00118.00112.00112.50112.50-4.66%197,354
Sep 3, 2025118.50119.50117.00118.00118.00-87,750
Sep 2, 2025118.00119.50116.50118.00118.00-0.42%118,268
Sep 1, 2025118.00120.00118.00118.50118.50-104,440
Aug 29, 2025118.50119.00116.50118.50118.50-157,140
Aug 28, 2025120.00121.00113.50118.50118.50-1.25%487,311
Aug 27, 2025119.50123.50119.00120.00120.000.42%353,286
Aug 26, 2025118.50122.50118.00119.50119.500.84%327,682
Aug 25, 2025120.00121.00117.00118.50118.50-0.84%361,516
Aug 22, 2025116.50123.00113.00119.50119.503.02%567,458
Aug 21, 2025105.00116.50105.00116.00116.008.92%972,766
Aug 20, 2025103.50107.50103.00106.50106.001.91%210,248
Aug 19, 2025103.50107.0098.70104.50104.01-434,828
Aug 18, 202595.90104.5095.30104.50104.019.88%610,944
Aug 15, 202594.6095.1094.0095.1094.65-0.11%36,526
Aug 14, 202595.0095.8094.6095.2094.75-76,403
Aug 13, 202596.8096.8094.7095.2094.75-0.83%52,021
Aug 12, 202594.0097.1094.0096.0095.553.00%90,068
Aug 11, 202593.0093.9093.0093.2092.760.22%24,974
Aug 8, 202592.2093.8092.2093.0092.560.98%30,493
Aug 7, 202593.4093.4091.6092.1091.67-1.29%85,150
Aug 6, 202593.5093.7092.3093.3092.86-0.74%92,258
Aug 5, 202593.2094.0091.9094.0093.56-0.74%170,051
Aug 4, 202592.0097.9091.3094.7094.262.82%189,516
Aug 1, 202592.9093.6092.0092.1091.67-3.15%183,460
Jul 31, 202596.2097.5095.1095.1094.65-2.06%147,720
Jul 30, 202598.2099.0096.0097.1096.64-0.92%163,135
Jul 29, 202599.1099.5094.2098.0097.54-837,369
Jul 28, 202598.0098.0098.0098.0097.549.99%363,887
Jul 25, 202589.1089.1089.1089.1088.6810.00%214,258
Jul 24, 202578.9082.2078.4081.0080.623.18%80,500
Jul 23, 202578.5078.5078.2078.5078.131.29%47,450
Jul 22, 202578.1078.1077.5077.5077.14-1.15%28,070