CH Biotech R&D Co., Ltd. (TPE:6534)
Taiwan · Delayed Price · Currency is TWD 92.10
-3.00 (-3.15%)
Aug 1, 2025, 1:30 PM CST
CH Biotech R&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 92.90 | 93.10 | 92.00 | 92.90 | - | -2.31% | 80,600 |
| Jul 31, 2025 | 96.20 | 97.50 | 95.10 | 95.10 | 95.10 | -2.06% | 147,611 |
| Jul 30, 2025 | 98.20 | 99.00 | 96.00 | 97.10 | 97.10 | -0.92% | 163,135 |
| Jul 29, 2025 | 99.10 | 99.50 | 94.20 | 98.00 | 98.00 | - | 837,369 |
| Jul 28, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 9.99% | 363,887 |
| Jul 25, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 10.00% | 214,258 |
| Jul 24, 2025 | 78.90 | 82.20 | 78.40 | 81.00 | 81.00 | 3.18% | 80,500 |
| Jul 23, 2025 | 78.50 | 78.50 | 78.20 | 78.50 | 78.50 | 1.29% | 47,450 |
| Jul 22, 2025 | 78.10 | 78.10 | 77.50 | 77.50 | 77.50 | -1.15% | 28,070 |
| Jul 21, 2025 | 77.90 | 78.40 | 77.60 | 78.40 | 78.40 | 0.51% | 6,345 |
| Jul 18, 2025 | 78.00 | 78.00 | 77.40 | 78.00 | 78.00 | -0.13% | 7,135 |
| Jul 17, 2025 | 78.10 | 78.50 | 78.10 | 78.10 | 78.10 | 0.39% | 27,000 |
| Jul 16, 2025 | 77.80 | 78.10 | 77.20 | 77.80 | 77.80 | 0.13% | 11,800 |
| Jul 15, 2025 | 76.70 | 77.70 | 76.60 | 77.70 | 77.70 | 0.78% | 21,000 |
| Jul 14, 2025 | 77.10 | 77.50 | 76.70 | 77.10 | 77.10 | -0.26% | 29,126 |
| Jul 11, 2025 | 78.10 | 78.20 | 77.30 | 77.30 | 77.30 | - | 19,014 |
| Jul 10, 2025 | 77.20 | 77.80 | 76.80 | 77.30 | 77.30 | -0.90% | 36,021 |
| Jul 9, 2025 | 78.70 | 78.70 | 77.10 | 78.00 | 78.00 | - | 36,021 |
| Jul 8, 2025 | 77.00 | 78.30 | 77.00 | 78.00 | 78.00 | - | 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 | 77.90 | - | 11,470 |
| Jul 3, 2025 | 77.90 | 77.90 | 77.50 | 77.90 | 77.90 | -0.76% | 11,470 |
| Jul 2, 2025 | 77.50 | 78.50 | 77.40 | 78.50 | 78.50 | 0.77% | 7,000 |
| Jul 1, 2025 | 78.60 | 79.20 | 77.90 | 77.90 | 77.90 | -0.89% | 64,496 |
| Jun 30, 2025 | 77.70 | 78.60 | 77.70 | 78.60 | 78.60 | 0.13% | 16,565 |
| Jun 27, 2025 | 78.00 | 78.50 | 76.50 | 78.50 | 78.50 | 0.51% | 70,012 |
| Jun 26, 2025 | 78.20 | 78.40 | 77.10 | 78.10 | 78.10 | -0.13% | 15,002 |
| Jun 25, 2025 | 78.00 | 78.20 | 78.00 | 78.20 | 78.20 | 0.26% | 13,042 |
| Jun 24, 2025 | 76.70 | 78.00 | 76.70 | 78.00 | 78.00 | 1.83% | 14,168 |
| Jun 23, 2025 | 76.30 | 76.70 | 75.90 | 76.60 | 76.60 | 0.13% | 72,000 |
| Jun 20, 2025 | 76.90 | 76.90 | 76.50 | 76.50 | 76.50 | - | 18,000 |
| Jun 19, 2025 | 76.70 | 76.70 | 76.30 | 76.50 | 76.50 | -0.65% | 45,100 |
| Jun 18, 2025 | 76.50 | 77.30 | 76.50 | 77.00 | 77.00 | 0.52% | 15,331 |
| Jun 17, 2025 | 76.60 | 77.60 | 76.40 | 76.60 | 76.60 | - | 35,100 |
| Jun 16, 2025 | 77.10 | 77.10 | 76.40 | 76.60 | 76.60 | -0.78% | 62,375 |
| Jun 13, 2025 | 76.50 | 77.40 | 76.40 | 77.20 | 77.20 | 0.65% | 52,000 |
| Jun 12, 2025 | 78.00 | 78.00 | 76.50 | 76.70 | 76.70 | -2.29% | 65,834 |
| Jun 11, 2025 | 78.40 | 78.60 | 78.00 | 78.50 | 78.50 | 0.13% | 24,550 |
| Jun 10, 2025 | 77.80 | 78.40 | 77.80 | 78.40 | 78.40 | 1.29% | 14,040 |
| Jun 9, 2025 | 77.50 | 77.50 | 76.50 | 77.40 | 77.40 | 0.52% | 56,245 |
| Jun 6, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | 104,217 |
| Jun 5, 2025 | 78.60 | 78.60 | 77.50 | 77.50 | 77.50 | -1.40% | 80,031 |
| Jun 4, 2025 | 78.50 | 78.80 | 78.00 | 78.60 | 78.60 | 1.03% | 29,010 |
| Jun 3, 2025 | 78.30 | 78.90 | 77.70 | 77.80 | 77.80 | -0.64% | 42,268 |
| Jun 2, 2025 | 78.50 | 79.00 | 78.10 | 78.30 | 78.30 | -0.25% | 16,150 |
| May 29, 2025 | 79.00 | 79.80 | 78.50 | 78.50 | 78.50 | -0.38% | 36,189 |
| May 28, 2025 | 79.20 | 79.40 | 78.60 | 78.80 | 78.80 | -0.51% | 17,081 |
| May 27, 2025 | 79.30 | 79.30 | 78.00 | 79.20 | 79.20 | -0.13% | 25,636 |
| May 26, 2025 | 78.00 | 79.80 | 78.00 | 79.30 | 79.30 | 1.67% | 37,726 |
| May 23, 2025 | 78.10 | 78.60 | 78.00 | 78.00 | 78.00 | 0.65% | 36,020 |