CH Biotech R&D Co., Ltd. (TPE:6534)
Taiwan · Delayed Price · Currency is TWD 91.30
-0.20 (-0.22%)
Jun 4, 2026, 1:30 PM CST
CH Biotech R&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 91.50 | 93.60 | 91.30 | 91.30 | 91.30 | -0.22% | 102,684 |
| Jun 3, 2026 | 93.00 | 93.00 | 90.90 | 91.50 | 91.50 | -1.93% | 158,261 |
| Jun 2, 2026 | 93.10 | 94.50 | 93.10 | 93.30 | 93.30 | 0.32% | 72,817 |
| Jun 1, 2026 | 96.30 | 96.30 | 93.00 | 93.00 | 93.00 | -3.13% | 213,744 |
| May 29, 2026 | 95.00 | 97.10 | 94.90 | 96.00 | 96.00 | - | 378,786 |
| May 28, 2026 | 94.00 | 96.50 | 93.90 | 96.00 | 96.00 | 1.16% | 275,468 |
| May 27, 2026 | 94.00 | 94.90 | 93.30 | 94.90 | 94.90 | -1.04% | 202,804 |
| May 26, 2026 | 95.50 | 96.00 | 93.80 | 95.90 | 95.90 | -1.13% | 311,872 |
| May 25, 2026 | 96.50 | 98.40 | 94.20 | 97.00 | 97.00 | - | 283,016 |
| May 22, 2026 | 96.10 | 97.00 | 95.20 | 97.00 | 97.00 | 0.10% | 171,315 |
| May 21, 2026 | 95.80 | 97.80 | 94.60 | 96.90 | 96.90 | 2.65% | 166,150 |
| May 20, 2026 | 95.00 | 95.00 | 93.50 | 94.40 | 94.40 | 0.64% | 66,205 |
| May 19, 2026 | 95.00 | 95.10 | 93.50 | 93.80 | 93.80 | -2.80% | 52,099 |
| May 18, 2026 | 94.00 | 96.50 | 93.40 | 96.50 | 96.50 | -0.41% | 138,901 |
| May 15, 2026 | 93.80 | 96.90 | 91.70 | 96.90 | 96.90 | 2.87% | 169,789 |
| May 14, 2026 | 96.70 | 96.70 | 93.00 | 94.20 | 94.20 | -2.59% | 129,034 |
| May 13, 2026 | 97.00 | 97.00 | 95.00 | 96.70 | 96.70 | -1.12% | 101,132 |
| May 12, 2026 | 97.00 | 98.50 | 96.00 | 97.80 | 97.80 | 0.20% | 160,457 |
| May 11, 2026 | 95.40 | 97.80 | 94.40 | 97.60 | 97.60 | 1.88% | 181,383 |
| May 8, 2026 | 97.80 | 97.80 | 93.50 | 95.80 | 95.80 | -1.03% | 208,375 |
| May 7, 2026 | 94.00 | 96.80 | 93.80 | 96.80 | 96.80 | 2.54% | 152,588 |
| May 6, 2026 | 95.80 | 95.90 | 94.10 | 94.40 | 94.40 | 1.61% | 84,501 |
| May 5, 2026 | 93.40 | 93.40 | 92.00 | 92.90 | 92.90 | -0.54% | 26,621 |
| May 4, 2026 | 92.20 | 94.00 | 90.40 | 93.40 | 93.40 | 0.97% | 216,588 |
| Apr 30, 2026 | 93.60 | 94.00 | 92.50 | 92.50 | 92.50 | -0.96% | 51,652 |
| Apr 29, 2026 | 96.60 | 96.60 | 93.40 | 93.40 | 93.40 | -2.61% | 110,446 |
| Apr 28, 2026 | 97.00 | 97.00 | 93.60 | 95.90 | 95.90 | -0.93% | 223,463 |
| Apr 27, 2026 | 96.50 | 97.00 | 94.00 | 96.80 | 96.80 | 0.10% | 118,719 |
| Apr 24, 2026 | 98.80 | 98.80 | 93.10 | 96.70 | 96.70 | -2.13% | 187,374 |
| Apr 23, 2026 | 100.00 | 101.00 | 98.10 | 98.80 | 98.80 | -1.20% | 398,110 |
| Apr 22, 2026 | 100.50 | 102.00 | 100.00 | 100.00 | 100.00 | - | 113,908 |
| Apr 21, 2026 | 99.20 | 101.00 | 97.00 | 100.00 | 100.00 | 1.83% | 197,768 |
| Apr 20, 2026 | 98.80 | 99.40 | 97.30 | 98.20 | 98.20 | -1.41% | 101,121 |
| Apr 17, 2026 | 98.80 | 100.00 | 97.10 | 99.60 | 99.60 | 0.91% | 264,482 |
| Apr 16, 2026 | 100.50 | 101.50 | 96.20 | 98.70 | 98.70 | -3.24% | 471,019 |
| Apr 15, 2026 | 97.70 | 104.00 | 97.70 | 102.00 | 102.00 | 2.72% | 440,873 |
| Apr 14, 2026 | 96.00 | 100.50 | 96.00 | 99.30 | 99.30 | 2.90% | 317,252 |
| Apr 13, 2026 | 94.00 | 97.20 | 94.00 | 96.50 | 96.50 | 3.21% | 349,529 |
| Apr 10, 2026 | 96.30 | 96.40 | 92.70 | 93.50 | 93.50 | -3.51% | 300,164 |
| Apr 9, 2026 | 94.00 | 97.00 | 94.00 | 96.90 | 96.90 | 2.76% | 435,190 |
| Apr 8, 2026 | 94.20 | 95.90 | 93.50 | 94.30 | 94.30 | 0.21% | 277,877 |
| Apr 7, 2026 | 91.50 | 95.10 | 91.50 | 94.10 | 94.10 | 3.41% | 307,104 |
| Apr 2, 2026 | 90.50 | 93.80 | 90.50 | 91.00 | 91.00 | -1.09% | 509,181 |
| Apr 1, 2026 | 88.30 | 95.10 | 88.30 | 92.00 | 92.00 | 6.36% | 575,364 |
| Mar 31, 2026 | 87.40 | 88.00 | 86.40 | 86.50 | 86.50 | -1.14% | 76,383 |
| Mar 30, 2026 | 85.20 | 87.80 | 85.20 | 87.50 | 87.50 | 1.39% | 82,837 |
| 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 | -1.23% | 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 |