CHO Pharma, Inc. (TPEX:6586)
Taiwan · Delayed Price · Currency is TWD 53.80
-3.40 (-5.94%)
May 8, 2026, 2:00 PM CST
CHO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 57.10 | 57.80 | 52.10 | 54.60 | 54.60 | -4.55% | 923,423 |
| May 7, 2026 | 45.50 | 58.30 | 45.50 | 57.20 | 57.20 | 25.99% | 1,929,542 |
| May 6, 2026 | 47.40 | 48.00 | 44.85 | 45.40 | 45.40 | -4.22% | 736,817 |
| May 5, 2026 | 49.60 | 50.00 | 46.05 | 47.40 | 47.40 | -4.44% | 470,254 |
| May 4, 2026 | 50.00 | 52.60 | 48.85 | 49.60 | 49.60 | -2.55% | 686,532 |
| Apr 30, 2026 | 51.10 | 51.20 | 50.00 | 50.90 | 50.90 | -0.39% | 354,338 |
| Apr 29, 2026 | 54.00 | 54.00 | 49.05 | 51.10 | 51.10 | -5.37% | 411,540 |
| Apr 28, 2026 | 53.20 | 55.60 | 52.80 | 54.00 | 54.00 | 1.50% | 568,656 |
| Apr 27, 2026 | 44.30 | 55.20 | 43.60 | 53.20 | 53.20 | 20.09% | 995,805 |
| Apr 24, 2026 | 45.60 | 46.95 | 43.35 | 44.30 | 44.30 | -2.85% | 769,315 |
| Apr 23, 2026 | 54.30 | 55.00 | 43.40 | 45.60 | 45.60 | -16.79% | 1,469,034 |
| Apr 22, 2026 | 57.80 | 58.50 | 54.00 | 54.80 | 54.80 | -5.19% | 689,972 |
| Apr 21, 2026 | 58.90 | 60.00 | 56.00 | 57.80 | 57.80 | -1.87% | 793,678 |
| Apr 20, 2026 | 54.00 | 60.80 | 54.00 | 58.90 | 58.90 | 9.07% | 1,249,886 |
| Apr 17, 2026 | 62.90 | 62.90 | 52.30 | 54.00 | 54.00 | -11.48% | 1,754,205 |
| Apr 16, 2026 | 59.30 | 68.30 | 55.00 | 61.00 | 61.00 | 2.87% | 4,162,405 |
| Apr 15, 2026 | 37.05 | 62.60 | 37.00 | 59.30 | 59.30 | 60.27% | 4,891,610 |
| Apr 14, 2026 | 28.10 | 37.10 | 28.00 | 37.00 | 37.00 | 31.67% | 2,558,176 |
| Apr 13, 2026 | 27.10 | 28.30 | 26.75 | 28.10 | 28.10 | 3.69% | 723,472 |
| Apr 10, 2026 | 27.15 | 27.45 | 26.50 | 27.10 | 27.10 | -0.37% | 127,514 |
| Apr 9, 2026 | 28.10 | 28.10 | 26.30 | 27.20 | 27.20 | -2.86% | 426,705 |
| Apr 8, 2026 | 27.35 | 28.35 | 26.90 | 28.00 | 28.00 | 3.32% | 636,348 |
| Apr 7, 2026 | 27.30 | 27.30 | 26.30 | 27.10 | 27.10 | - | 395,530 |
| Apr 2, 2026 | 26.00 | 27.25 | 25.90 | 27.10 | 27.10 | 4.43% | 378,850 |
| Apr 1, 2026 | 26.00 | 26.10 | 25.30 | 25.95 | 25.95 | 1.57% | 197,314 |
| Mar 31, 2026 | 25.30 | 26.00 | 24.75 | 25.55 | 25.55 | 0.99% | 296,939 |
| Mar 30, 2026 | 26.40 | 26.50 | 24.75 | 25.30 | 25.30 | -4.17% | 180,759 |
| Mar 27, 2026 | 27.00 | 27.00 | 25.00 | 26.40 | 26.40 | -2.22% | 381,010 |
| Mar 26, 2026 | 27.00 | 27.05 | 24.75 | 27.00 | 27.00 | - | 345,017 |
| Mar 25, 2026 | 25.75 | 27.60 | 25.40 | 27.00 | 27.00 | 4.25% | 530,811 |
| Mar 24, 2026 | 25.10 | 25.95 | 24.55 | 25.90 | 25.90 | 3.60% | 231,949 |
| Mar 23, 2026 | 25.50 | 25.75 | 24.75 | 25.00 | 25.00 | -1.38% | 106,872 |
| Mar 20, 2026 | 26.00 | 26.00 | 24.85 | 25.35 | 25.35 | -2.12% | 328,291 |
| Mar 19, 2026 | 26.00 | 26.10 | 25.10 | 25.90 | 25.90 | -0.38% | 191,822 |
| Mar 18, 2026 | 25.20 | 27.10 | 24.50 | 26.00 | 26.00 | 5.26% | 556,752 |
| Mar 17, 2026 | 25.25 | 25.25 | 24.25 | 24.70 | 24.70 | -1.00% | 162,508 |
| Mar 16, 2026 | 25.45 | 25.45 | 23.90 | 24.95 | 24.95 | -1.19% | 423,420 |
| Mar 13, 2026 | 27.00 | 27.10 | 24.30 | 25.25 | 25.25 | -6.48% | 430,186 |
| Mar 12, 2026 | 27.00 | 28.25 | 25.90 | 27.00 | 27.00 | -0.37% | 492,108 |
| Mar 11, 2026 | 23.80 | 27.95 | 22.90 | 27.10 | 27.10 | 16.31% | 1,204,122 |
| Mar 10, 2026 | 23.30 | 24.00 | 22.75 | 23.30 | 23.30 | -2.10% | 342,648 |
| Mar 9, 2026 | 24.90 | 24.90 | 23.00 | 23.80 | 23.80 | -4.61% | 465,933 |
| Mar 6, 2026 | 25.45 | 25.95 | 24.65 | 24.95 | 24.95 | -1.77% | 228,673 |
| Mar 5, 2026 | 24.80 | 25.65 | 24.60 | 25.40 | 25.40 | 3.04% | 454,024 |
| Mar 4, 2026 | 25.50 | 25.50 | 24.35 | 24.65 | 24.65 | -3.33% | 608,119 |
| Mar 3, 2026 | 26.25 | 26.25 | 24.95 | 25.50 | 25.50 | -2.86% | 464,663 |
| Mar 2, 2026 | 25.65 | 27.35 | 25.65 | 26.25 | 26.25 | 2.34% | 765,252 |
| Feb 26, 2026 | 25.75 | 25.75 | 25.30 | 25.65 | 25.65 | -0.39% | 304,225 |
| Feb 25, 2026 | 26.20 | 26.20 | 25.35 | 25.75 | 25.75 | -1.90% | 383,918 |
| Feb 24, 2026 | 26.60 | 26.60 | 25.80 | 26.25 | 26.25 | -1.32% | 401,413 |