CH Biotech R&D Co., Ltd. (TPE:6534)
Taiwan · Delayed Price · Currency is TWD 92.40
+1.30 (1.43%)
Aug 19, 2026, 10:50 AM CST
CH Biotech R&D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 91.20 | 91.30 | 90.70 | 91.10 | 91.10 | -0.33% | 51,253 |
| Aug 17, 2026 | 94.00 | 94.00 | 91.20 | 91.40 | 91.40 | -3.38% | 151,465 |
| Aug 14, 2026 | 94.80 | 94.90 | 93.80 | 94.60 | 94.60 | -0.32% | 211,161 |
| Aug 13, 2026 | 93.80 | 94.90 | 93.70 | 94.90 | 94.90 | 0.21% | 118,448 |
| Aug 12, 2026 | 93.80 | 94.70 | 93.10 | 94.70 | 94.70 | 1.07% | 102,022 |
| Aug 11, 2026 | 93.70 | 94.50 | 93.40 | 93.70 | 93.70 | -0.43% | 70,352 |
| Aug 10, 2026 | 95.80 | 95.80 | 93.50 | 94.10 | 94.10 | -1.26% | 177,134 |
| Aug 7, 2026 | 93.90 | 95.50 | 93.70 | 95.30 | 95.30 | 0.42% | 197,906 |
| Aug 6, 2026 | 93.70 | 94.90 | 93.40 | 94.90 | 94.90 | 0.11% | 127,754 |
| Aug 5, 2026 | 93.50 | 94.90 | 93.10 | 94.80 | 94.80 | 0.32% | 154,350 |
| Aug 4, 2026 | 92.50 | 94.50 | 91.50 | 94.50 | 94.50 | 1.61% | 169,583 |
| Aug 3, 2026 | 95.00 | 95.50 | 93.00 | 93.00 | 93.00 | -1.59% | 142,452 |
| Jul 31, 2026 | 94.20 | 95.00 | 93.20 | 94.50 | 94.50 | 0.75% | 98,552 |
| Jul 30, 2026 | 93.20 | 94.00 | 93.10 | 93.80 | 93.80 | 0.54% | 138,114 |
| Jul 29, 2026 | 93.50 | 94.00 | 91.60 | 93.30 | 93.30 | 0.65% | 166,034 |
| Jul 28, 2026 | 92.00 | 93.20 | 91.80 | 92.70 | 92.70 | 0.22% | 118,281 |
| Jul 27, 2026 | 93.00 | 93.40 | 92.10 | 92.50 | 92.50 | 0.33% | 84,544 |
| Jul 24, 2026 | 91.40 | 92.30 | 91.20 | 92.20 | 92.20 | -0.43% | 37,574 |
| Jul 23, 2026 | 92.00 | 92.60 | 90.80 | 92.60 | 92.60 | 0.98% | 54,619 |
| Jul 22, 2026 | 93.00 | 93.80 | 91.70 | 91.70 | 91.70 | -1.93% | 156,102 |
| Jul 21, 2026 | 92.40 | 95.00 | 92.40 | 93.50 | 93.50 | 0.54% | 111,180 |
| Jul 20, 2026 | 92.90 | 93.10 | 91.70 | 93.00 | 93.00 | 1.31% | 60,212 |
| Jul 17, 2026 | 92.60 | 93.50 | 90.80 | 91.80 | 91.80 | -2.03% | 107,755 |
| Jul 16, 2026 | 93.00 | 93.80 | 92.40 | 93.70 | 93.70 | - | 42,214 |
| Jul 15, 2026 | 93.00 | 93.70 | 92.40 | 93.70 | 93.70 | 0.21% | 65,249 |
| Jul 14, 2026 | 93.00 | 93.50 | 91.70 | 93.50 | 93.50 | 0.54% | 107,193 |
| Jul 13, 2026 | 93.00 | 94.50 | 91.50 | 93.00 | 93.00 | - | 125,910 |
| Jul 9, 2026 | 92.50 | 93.40 | 91.10 | 93.00 | 93.00 | 0.54% | 82,307 |
| Jul 8, 2026 | 92.90 | 93.60 | 91.00 | 92.50 | 92.50 | 1.65% | 81,520 |
| Jul 7, 2026 | 90.50 | 94.80 | 90.40 | 91.00 | 91.00 | 0.89% | 203,346 |
| Jul 6, 2026 | 91.60 | 91.60 | 90.00 | 90.20 | 90.20 | 0.11% | 30,389 |
| Jul 3, 2026 | 90.80 | 90.80 | 89.90 | 90.10 | 90.10 | 0.33% | 24,404 |
| Jul 2, 2026 | 91.40 | 91.40 | 89.80 | 89.80 | 89.80 | -0.22% | 43,507 |
| Jul 1, 2026 | 91.90 | 91.90 | 90.00 | 90.00 | 90.00 | -0.99% | 49,007 |
| Jun 30, 2026 | 92.00 | 92.10 | 90.30 | 90.90 | 90.90 | 0.66% | 24,116 |
| Jun 29, 2026 | 91.10 | 91.10 | 89.80 | 90.30 | 90.30 | 0.56% | 19,000 |
| Jun 26, 2026 | 91.10 | 91.20 | 89.60 | 89.80 | 89.80 | -1.86% | 80,926 |
| Jun 25, 2026 | 91.80 | 92.10 | 91.20 | 91.50 | 91.50 | -0.33% | 25,139 |
| Jun 24, 2026 | 92.70 | 92.70 | 91.80 | 91.80 | 91.80 | -0.43% | 40,215 |
| Jun 23, 2026 | 91.80 | 93.60 | 91.80 | 92.20 | 92.20 | 0.22% | 60,389 |
| Jun 22, 2026 | 93.00 | 93.10 | 92.00 | 92.00 | 92.00 | -1.08% | 40,051 |
| Jun 18, 2026 | 94.00 | 94.30 | 93.00 | 93.00 | 93.00 | -0.85% | 31,452 |
| Jun 17, 2026 | 92.70 | 95.10 | 92.50 | 93.80 | 93.80 | 3.76% | 145,082 |
| Jun 16, 2026 | 90.50 | 90.90 | 89.60 | 90.40 | 90.40 | -0.11% | 75,357 |
| Jun 15, 2026 | 92.80 | 92.80 | 88.80 | 90.50 | 90.50 | 0.89% | 42,835 |
| Jun 12, 2026 | 90.10 | 90.10 | 88.90 | 89.70 | 89.70 | 1.01% | 42,244 |
| Jun 11, 2026 | 90.80 | 90.80 | 88.70 | 88.80 | 88.80 | -0.78% | 64,392 |
| Jun 10, 2026 | 89.20 | 90.60 | 89.20 | 89.50 | 89.50 | 0.45% | 49,822 |
| Jun 9, 2026 | 88.70 | 90.10 | 88.70 | 89.10 | 89.10 | 0.45% | 68,636 |
| Jun 8, 2026 | 87.70 | 90.80 | 87.70 | 88.70 | 88.70 | -2.21% | 281,450 |