CH Biotech R&D Co., Ltd. (TPE:6534)
Taiwan · Delayed Price · Currency is TWD 94.50
+0.50 (0.53%)
Oct 8, 2026, 1:30 PM CST
CH Biotech R&D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 94.50 | 95.40 | 94.50 | 94.50 | 94.50 | 0.53% | 180,070 |
| Oct 7, 2026 | 94.10 | 94.50 | 94.00 | 94.00 | 94.00 | -0.84% | 59,259 |
| Oct 6, 2026 | 93.50 | 94.90 | 93.20 | 94.80 | 94.80 | 1.94% | 136,246 |
| Oct 5, 2026 | 92.70 | 93.50 | 90.80 | 93.00 | 93.00 | 0.22% | 115,665 |
| Oct 2, 2026 | 90.10 | 93.90 | 89.70 | 92.80 | 92.80 | 2.20% | 117,997 |
| Oct 1, 2026 | 91.40 | 91.40 | 90.10 | 90.80 | 90.80 | 0.22% | 13,448 |
| Sep 30, 2026 | 89.90 | 91.20 | 89.80 | 90.60 | 90.60 | 0.89% | 23,100 |
| Sep 29, 2026 | 90.50 | 90.50 | 89.80 | 89.80 | 89.80 | -0.77% | 13,262 |
| Sep 24, 2026 | 90.90 | 91.00 | 90.20 | 90.50 | 90.50 | -0.44% | 54,140 |
| Sep 23, 2026 | 91.20 | 91.20 | 90.40 | 90.90 | 90.90 | 0.78% | 21,032 |
| Sep 22, 2026 | 90.30 | 91.10 | 90.20 | 90.20 | 90.20 | - | 10,363 |
| Sep 21, 2026 | 90.00 | 91.30 | 90.00 | 90.20 | 90.20 | 0.89% | 14,702 |
| Sep 18, 2026 | 90.90 | 90.90 | 89.40 | 89.40 | 89.40 | -0.78% | 60,064 |
| Sep 17, 2026 | 91.40 | 91.50 | 90.10 | 90.10 | 90.10 | 0.33% | 16,070 |
| Sep 16, 2026 | 90.60 | 91.30 | 89.80 | 89.80 | 89.80 | - | 20,035 |
| Sep 15, 2026 | 91.90 | 91.90 | 89.80 | 89.80 | 89.80 | -0.77% | 25,539 |
| Sep 14, 2026 | 90.50 | 90.70 | 90.00 | 90.50 | 90.50 | -0.22% | 33,218 |
| Sep 11, 2026 | 91.00 | 91.80 | 90.40 | 90.70 | 90.70 | -1.41% | 70,515 |
| Sep 10, 2026 | 91.30 | 92.50 | 91.30 | 92.00 | 92.00 | -0.22% | 23,364 |
| Sep 9, 2026 | 91.70 | 92.40 | 90.90 | 92.20 | 92.20 | 0.11% | 35,159 |
| Sep 8, 2026 | 92.40 | 93.20 | 91.60 | 92.10 | 92.10 | -0.32% | 33,039 |
| Sep 7, 2026 | 91.90 | 92.40 | 91.10 | 92.40 | 92.40 | 1.43% | 60,101 |
| Sep 4, 2026 | 91.40 | 91.40 | 90.90 | 91.10 | 91.10 | 0.11% | 20,632 |
| Sep 3, 2026 | 92.30 | 92.30 | 90.80 | 91.00 | 91.00 | -0.55% | 60,541 |
| Sep 2, 2026 | 91.00 | 92.00 | 91.00 | 91.50 | 91.50 | - | 30,312 |
| Sep 1, 2026 | 90.90 | 91.90 | 90.90 | 91.50 | 91.50 | 0.56% | 25,518 |
| Aug 31, 2026 | 91.70 | 92.00 | 91.10 | 92.00 | 90.99 | 0.88% | 41,406 |
| Aug 28, 2026 | 92.50 | 92.50 | 91.20 | 91.20 | 90.20 | -1.08% | 51,559 |
| Aug 27, 2026 | 92.40 | 92.40 | 91.90 | 92.20 | 91.19 | 0.22% | 28,031 |
| Aug 26, 2026 | 91.90 | 92.60 | 91.70 | 92.00 | 90.99 | -0.11% | 26,420 |
| Aug 25, 2026 | 91.90 | 92.30 | 91.60 | 92.10 | 91.09 | -0.43% | 23,840 |
| Aug 24, 2026 | 92.50 | 93.00 | 91.80 | 92.50 | 91.49 | 0.22% | 38,120 |
| Aug 21, 2026 | 92.40 | 93.20 | 92.10 | 92.30 | 91.29 | -0.11% | 26,062 |
| Aug 20, 2026 | 91.50 | 93.80 | 91.50 | 92.40 | 91.39 | 1.20% | 113,396 |
| Aug 19, 2026 | 91.20 | 92.50 | 91.20 | 91.30 | 90.30 | 0.22% | 38,188 |
| Aug 18, 2026 | 91.20 | 91.30 | 90.70 | 91.10 | 90.10 | -0.33% | 51,253 |
| Aug 17, 2026 | 94.00 | 94.00 | 91.20 | 91.40 | 90.40 | -3.38% | 151,465 |
| Aug 14, 2026 | 94.80 | 94.90 | 93.80 | 94.60 | 93.56 | -0.32% | 211,161 |
| Aug 13, 2026 | 93.80 | 94.90 | 93.70 | 94.90 | 93.86 | 0.21% | 118,448 |
| Aug 12, 2026 | 93.80 | 94.70 | 93.10 | 94.70 | 93.66 | 1.07% | 102,022 |
| Aug 11, 2026 | 93.70 | 94.50 | 93.40 | 93.70 | 92.67 | -0.43% | 70,352 |
| Aug 10, 2026 | 95.80 | 95.80 | 93.50 | 94.10 | 93.07 | -1.26% | 177,134 |
| Aug 7, 2026 | 93.90 | 95.50 | 93.70 | 95.30 | 94.26 | 0.42% | 197,906 |
| Aug 6, 2026 | 93.70 | 94.90 | 93.40 | 94.90 | 93.86 | 0.11% | 127,754 |
| Aug 5, 2026 | 93.50 | 94.90 | 93.10 | 94.80 | 93.76 | 0.32% | 154,350 |
| Aug 4, 2026 | 92.50 | 94.50 | 91.50 | 94.50 | 93.46 | 1.61% | 169,583 |
| Aug 3, 2026 | 95.00 | 95.50 | 93.00 | 93.00 | 91.98 | -1.59% | 142,452 |
| Jul 31, 2026 | 94.20 | 95.00 | 93.20 | 94.50 | 93.46 | 0.75% | 98,552 |
| Jul 30, 2026 | 93.20 | 94.00 | 93.10 | 93.80 | 92.77 | 0.54% | 138,114 |
| Jul 29, 2026 | 93.50 | 94.00 | 91.60 | 93.30 | 92.28 | 0.65% | 166,034 |