CH Biotech R&D Co., Ltd. (TPE:6534)
Taiwan · Delayed Price · Currency is TWD 84.20
+0.10 (0.12%)
Feb 11, 2026, 1:30 PM CST
CH Biotech R&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 84.50 | 84.80 | 83.40 | 84.20 | 84.20 | 0.12% | 120,316 |
| Feb 10, 2026 | 84.70 | 86.30 | 84.10 | 84.10 | 84.10 | -0.12% | 105,168 |
| Feb 9, 2026 | 84.90 | 84.90 | 84.20 | 84.20 | 84.20 | -0.47% | 68,525 |
| Feb 6, 2026 | 85.20 | 86.40 | 84.60 | 84.60 | 84.60 | -2.20% | 46,972 |
| Feb 5, 2026 | 84.90 | 87.80 | 84.70 | 86.50 | 86.50 | 1.65% | 112,820 |
| Feb 4, 2026 | 85.00 | 85.60 | 84.60 | 85.10 | 85.10 | 0.47% | 76,143 |
| Feb 3, 2026 | 85.20 | 85.70 | 84.70 | 84.70 | 84.70 | 0.12% | 43,002 |
| Feb 2, 2026 | 85.00 | 87.60 | 84.50 | 84.60 | 84.60 | -3.53% | 134,750 |
| Jan 30, 2026 | 87.70 | 89.00 | 86.80 | 87.70 | 87.70 | 2.21% | 79,955 |
| Jan 29, 2026 | 86.20 | 86.20 | 84.90 | 85.80 | 85.80 | 0.59% | 98,326 |
| Jan 28, 2026 | 87.50 | 87.50 | 85.00 | 85.30 | 85.30 | -1.73% | 120,370 |
| Jan 27, 2026 | 88.70 | 88.70 | 85.30 | 86.80 | 86.80 | 0.93% | 144,632 |
| Jan 26, 2026 | 86.40 | 86.70 | 86.00 | 86.00 | 86.00 | -0.46% | 31,162 |
| Jan 23, 2026 | 86.80 | 87.30 | 86.10 | 86.40 | 86.40 | 0.12% | 61,173 |
| Jan 22, 2026 | 85.90 | 86.80 | 85.30 | 86.30 | 86.30 | 0.58% | 40,351 |
| Jan 21, 2026 | 86.20 | 86.50 | 85.10 | 85.80 | 85.80 | -0.92% | 85,588 |
| Jan 20, 2026 | 88.00 | 88.00 | 86.60 | 86.60 | 86.60 | -1.70% | 104,309 |
| Jan 19, 2026 | 89.80 | 89.80 | 88.10 | 88.10 | 88.10 | -2.00% | 60,731 |
| Jan 16, 2026 | 90.00 | 90.00 | 88.90 | 89.90 | 89.90 | - | 60,575 |
| Jan 15, 2026 | 89.90 | 90.40 | 89.20 | 89.90 | 89.90 | -0.66% | 27,751 |
| Jan 14, 2026 | 90.00 | 90.50 | 89.50 | 90.50 | 90.50 | 0.56% | 39,235 |
| Jan 13, 2026 | 90.90 | 91.90 | 90.00 | 90.00 | 90.00 | -0.11% | 29,123 |
| Jan 12, 2026 | 90.00 | 90.80 | 89.00 | 90.10 | 90.10 | 0.11% | 56,006 |
| Jan 9, 2026 | 92.00 | 92.00 | 89.10 | 90.00 | 90.00 | -0.33% | 48,308 |
| Jan 8, 2026 | 91.50 | 92.00 | 90.00 | 90.30 | 90.30 | -1.20% | 23,310 |
| Jan 7, 2026 | 92.30 | 94.50 | 91.40 | 91.40 | 91.40 | -0.98% | 103,657 |
| Jan 6, 2026 | 89.70 | 93.10 | 89.20 | 92.30 | 92.30 | 3.13% | 142,374 |
| Jan 5, 2026 | 89.60 | 90.00 | 89.00 | 89.50 | 89.50 | -0.11% | 29,102 |
| Jan 2, 2026 | 90.00 | 90.00 | 88.60 | 89.60 | 89.60 | -0.44% | 34,570 |
| Dec 31, 2025 | 90.50 | 90.50 | 89.60 | 90.00 | 90.00 | -0.22% | 15,233 |
| Dec 30, 2025 | 89.60 | 90.50 | 89.60 | 90.20 | 90.20 | -0.99% | 9,777 |
| Dec 29, 2025 | 89.10 | 92.00 | 89.00 | 91.10 | 91.10 | 2.24% | 104,112 |
| Dec 26, 2025 | 90.50 | 90.60 | 89.10 | 89.10 | 89.10 | -1.22% | 91,290 |
| Dec 24, 2025 | 90.10 | 90.70 | 90.10 | 90.20 | 90.20 | -0.11% | 4,260 |
| Dec 23, 2025 | 90.80 | 92.00 | 90.30 | 90.30 | 90.30 | 0.22% | 72,030 |
| Dec 22, 2025 | 89.20 | 90.80 | 89.20 | 90.10 | 90.10 | 1.92% | 44,000 |
| Dec 19, 2025 | 88.80 | 89.40 | 88.40 | 88.40 | 88.40 | 0.80% | 64,057 |
| Dec 18, 2025 | 87.30 | 88.10 | 86.70 | 87.70 | 87.70 | 1.50% | 31,100 |
| Dec 17, 2025 | 89.00 | 89.00 | 86.30 | 86.40 | 86.40 | -1.93% | 105,286 |
| Dec 16, 2025 | 90.10 | 90.10 | 87.70 | 88.10 | 88.10 | -2.44% | 240,001 |
| Dec 15, 2025 | 92.00 | 92.00 | 90.30 | 90.30 | 90.30 | -1.63% | 31,530 |
| Dec 12, 2025 | 93.20 | 93.20 | 91.60 | 91.80 | 91.80 | -0.76% | 31,064 |
| Dec 11, 2025 | 95.00 | 96.00 | 92.50 | 92.50 | 92.50 | -3.85% | 82,110 |
| Dec 10, 2025 | 98.10 | 98.10 | 95.30 | 96.20 | 96.20 | -0.82% | 71,720 |
| Dec 9, 2025 | 93.50 | 97.90 | 92.60 | 97.00 | 97.00 | 2.75% | 123,343 |
| Dec 8, 2025 | 90.00 | 94.60 | 90.00 | 94.40 | 94.40 | 5.95% | 173,613 |
| Dec 5, 2025 | 91.60 | 92.00 | 88.00 | 89.10 | 89.10 | -1.00% | 101,885 |
| Dec 4, 2025 | 93.90 | 93.90 | 90.00 | 90.00 | 90.00 | -4.05% | 140,322 |
| Dec 3, 2025 | 92.70 | 96.00 | 92.60 | 93.80 | 93.80 | 1.30% | 68,763 |
| Dec 2, 2025 | 90.90 | 94.50 | 90.90 | 92.60 | 92.60 | -0.64% | 116,434 |