CHO Pharma, Inc. (TPEX:6586)
Taiwan · Delayed Price · Currency is TWD 39.10
+0.30 (0.77%)
Sep 5, 2025, 1:17 PM CST
CHO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.00 | 39.80 | 37.30 | 38.50 | 38.50 | -0.77% | 310,282 |
| Sep 4, 2025 | 38.00 | 38.95 | 37.00 | 38.80 | 38.80 | 3.60% | 235,169 |
| Sep 3, 2025 | 37.85 | 38.00 | 37.10 | 37.45 | 37.45 | - | 93,889 |
| Sep 2, 2025 | 38.00 | 38.00 | 37.05 | 37.45 | 37.45 | -0.93% | 139,929 |
| Sep 1, 2025 | 37.70 | 38.00 | 37.20 | 37.80 | 37.80 | 0.27% | 111,933 |
| Aug 29, 2025 | 38.50 | 38.50 | 37.35 | 37.70 | 37.70 | -1.44% | 275,120 |
| Aug 28, 2025 | 38.45 | 38.45 | 37.75 | 38.25 | 38.25 | -0.52% | 157,009 |
| Aug 27, 2025 | 39.00 | 39.00 | 37.75 | 38.45 | 38.45 | -0.13% | 265,317 |
| Aug 26, 2025 | 40.00 | 40.00 | 37.90 | 38.50 | 38.50 | -3.75% | 344,315 |
| Aug 25, 2025 | 40.50 | 42.00 | 38.85 | 40.00 | 40.00 | -1.23% | 767,658 |
| Aug 22, 2025 | 36.85 | 40.65 | 36.85 | 40.50 | 40.50 | 8.87% | 849,334 |
| Aug 21, 2025 | 37.15 | 37.20 | 36.65 | 37.20 | 37.20 | 0.81% | 184,526 |
| Aug 20, 2025 | 37.25 | 37.35 | 36.50 | 36.90 | 36.90 | -0.94% | 198,043 |
| Aug 19, 2025 | 37.00 | 37.70 | 36.75 | 37.25 | 37.25 | -0.13% | 178,574 |
| Aug 18, 2025 | 37.50 | 38.00 | 36.95 | 37.30 | 37.30 | - | 269,025 |
| Aug 15, 2025 | 37.55 | 38.10 | 36.85 | 37.30 | 37.30 | -1.45% | 183,257 |
| Aug 14, 2025 | 37.95 | 38.25 | 35.75 | 37.85 | 37.85 | - | 974,526 |
| Aug 13, 2025 | 38.20 | 38.25 | 37.35 | 37.85 | 37.85 | -0.39% | 172,163 |
| Aug 12, 2025 | 38.95 | 39.10 | 36.80 | 38.00 | 38.00 | -2.19% | 489,002 |
| Aug 11, 2025 | 38.25 | 39.95 | 38.25 | 38.85 | 38.85 | 1.57% | 325,293 |
| Aug 8, 2025 | 38.30 | 38.75 | 37.95 | 38.25 | 38.25 | -0.13% | 157,635 |
| Aug 7, 2025 | 39.15 | 39.45 | 38.00 | 38.30 | 38.30 | -1.79% | 272,107 |
| Aug 6, 2025 | 39.45 | 39.50 | 38.00 | 39.00 | 39.00 | -1.14% | 247,354 |
| Aug 5, 2025 | 39.00 | 41.20 | 38.20 | 39.45 | 39.45 | 2.07% | 537,953 |
| Aug 4, 2025 | 39.15 | 39.40 | 38.15 | 38.65 | 38.65 | -0.39% | 195,577 |
| Aug 1, 2025 | 39.15 | 39.15 | 38.35 | 38.80 | 38.80 | -0.89% | 164,381 |
| Jul 31, 2025 | 39.50 | 39.50 | 38.70 | 39.15 | 39.15 | -0.51% | 273,120 |
| Jul 30, 2025 | 39.35 | 40.05 | 38.90 | 39.35 | 39.35 | -1.50% | 206,900 |
| Jul 29, 2025 | 39.70 | 40.00 | 39.10 | 39.95 | 39.95 | 0.88% | 66,290 |
| Jul 28, 2025 | 40.00 | 40.15 | 39.20 | 39.60 | 39.60 | -0.63% | 102,181 |
| Jul 25, 2025 | 39.95 | 39.95 | 39.25 | 39.85 | 39.85 | 0.25% | 80,134 |
| Jul 24, 2025 | 39.65 | 40.00 | 39.30 | 39.75 | 39.75 | 0.63% | 98,828 |
| Jul 23, 2025 | 40.00 | 40.00 | 38.90 | 39.50 | 39.50 | -1.13% | 271,380 |
| Jul 22, 2025 | 39.85 | 40.15 | 39.00 | 39.95 | 39.95 | - | 221,627 |
| Jul 21, 2025 | 40.05 | 41.05 | 39.55 | 39.95 | 39.95 | -0.12% | 310,916 |
| Jul 18, 2025 | 40.40 | 40.45 | 39.00 | 40.00 | 40.00 | -0.37% | 295,674 |
| Jul 17, 2025 | 40.25 | 40.25 | 39.70 | 40.15 | 40.15 | -0.25% | 153,080 |
| Jul 16, 2025 | 40.20 | 40.45 | 39.95 | 40.25 | 40.25 | - | 138,012 |
| Jul 15, 2025 | 40.35 | 41.00 | 40.00 | 40.25 | 40.25 | -0.86% | 309,319 |
| Jul 14, 2025 | 40.90 | 41.60 | 40.00 | 40.60 | 40.60 | -0.49% | 275,326 |
| Jul 11, 2025 | 41.15 | 42.10 | 40.00 | 40.80 | 40.80 | -0.37% | 474,036 |
| Jul 10, 2025 | 41.10 | 41.15 | 40.10 | 40.95 | 40.95 | -0.24% | 199,738 |
| Jul 9, 2025 | 40.90 | 41.95 | 40.45 | 41.05 | 41.05 | 0.37% | 180,953 |
| Jul 8, 2025 | 40.90 | 42.00 | 39.85 | 40.90 | 40.90 | 2.00% | 664,258 |
| Jul 7, 2025 | 40.15 | 41.00 | 39.85 | 40.10 | 40.10 | 0.25% | 242,420 |
| Jul 4, 2025 | 40.30 | 40.30 | 39.75 | 40.00 | 40.00 | -0.74% | 190,800 |
| Jul 3, 2025 | 40.75 | 41.40 | 39.90 | 40.30 | 40.30 | -0.86% | 513,641 |
| Jul 2, 2025 | 42.85 | 43.60 | 40.35 | 40.65 | 40.65 | -5.24% | 420,314 |
| Jul 1, 2025 | 40.15 | 44.65 | 40.15 | 42.90 | 42.90 | 6.85% | 919,815 |
| Jun 30, 2025 | 40.45 | 41.15 | 39.85 | 40.15 | 40.15 | - | 256,694 |