CH Biotech R&D Co., Ltd. (TPE:6534)
Taiwan · Delayed Price · Currency is TWD 93.80
+1.20 (1.30%)
Dec 3, 2025, 1:35 PM CST
CH Biotech R&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 85.10 | 93.40 | 85.10 | 93.20 | 93.20 | 8.75% | 180,659 |
| Nov 28, 2025 | 85.20 | 86.30 | 82.90 | 85.70 | 85.70 | 1.42% | 249,834 |
| Nov 27, 2025 | 88.20 | 90.70 | 84.00 | 84.50 | 84.50 | -5.06% | 1,001,523 |
| Nov 26, 2025 | 90.50 | 90.50 | 86.50 | 89.00 | 89.00 | -0.67% | 382,855 |
| Nov 25, 2025 | 95.00 | 95.00 | 89.50 | 89.60 | 89.60 | -2.93% | 444,304 |
| Nov 24, 2025 | 93.50 | 93.60 | 92.00 | 92.30 | 92.30 | 0.11% | 50,058 |
| Nov 21, 2025 | 93.00 | 93.30 | 91.80 | 92.20 | 92.20 | -1.60% | 42,357 |
| Nov 20, 2025 | 96.40 | 96.40 | 93.00 | 93.70 | 93.70 | 0.11% | 62,789 |
| Nov 19, 2025 | 93.50 | 95.00 | 93.00 | 93.60 | 93.60 | 0.43% | 130,772 |
| Nov 18, 2025 | 93.20 | 93.90 | 93.00 | 93.20 | 93.20 | -0.75% | 29,001 |
| Nov 17, 2025 | 94.40 | 96.00 | 93.90 | 93.90 | 93.90 | -0.11% | 55,817 |
| Nov 14, 2025 | 92.60 | 95.50 | 92.60 | 94.00 | 94.00 | 1.51% | 40,890 |
| Nov 13, 2025 | 94.00 | 94.30 | 91.00 | 92.60 | 92.60 | -3.64% | 146,869 |
| Nov 12, 2025 | 93.80 | 97.20 | 93.10 | 96.10 | 96.10 | 4.46% | 119,101 |
| Nov 11, 2025 | 99.00 | 99.40 | 90.00 | 92.00 | 92.00 | -7.54% | 474,989 |
| Nov 10, 2025 | 99.50 | 101.00 | 99.30 | 99.50 | 99.50 | -0.50% | 67,100 |
| Nov 7, 2025 | 99.00 | 101.00 | 98.60 | 100.00 | 100.00 | - | 70,320 |
| Nov 6, 2025 | 98.00 | 100.00 | 97.00 | 100.00 | 100.00 | 2.04% | 89,600 |
| Nov 5, 2025 | 104.00 | 104.00 | 98.00 | 98.00 | 98.00 | -8.41% | 254,398 |
| Nov 4, 2025 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2.88% | 58,229 |
| Nov 3, 2025 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | - | 30,755 |
| Oct 31, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 88,000 |
| Oct 30, 2025 | 104.50 | 106.50 | 104.00 | 105.00 | 105.00 | - | 74,610 |
| Oct 29, 2025 | 107.00 | 107.00 | 104.50 | 105.00 | 105.00 | -0.47% | 36,389 |
| Oct 28, 2025 | 107.00 | 109.50 | 104.50 | 105.50 | 105.50 | -1.40% | 113,102 |
| Oct 27, 2025 | 112.00 | 112.50 | 107.00 | 107.00 | 107.00 | -2.73% | 96,575 |
| Oct 23, 2025 | 104.00 | 110.50 | 104.00 | 110.00 | 110.00 | 4.27% | 132,388 |
| 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% | 43,424 |
| Sep 30, 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 |