CH Biotech R&D Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	80.000	81.600	80.000	81.600	72.843	41,750
2024-07-30	80.200	80.800	80.200	80.800	72.129	12,000
2024-07-29	81.600	81.600	80.600	81.000	72.308	35,000
2024-07-26	80.000	84.500	79.500	82.600	73.736	87,000
2024-07-23	80.000	80.400	80.000	80.300	71.683	7,050
2024-07-22	80.100	80.100	79.100	80.000	71.415	81,000
2024-07-19	79.500	80.200	79.300	80.100	71.504	38,188
2024-07-18	81.300	81.500	79.300	81.000	72.308	78,050
2024-07-17	80.700	81.900	80.600	81.000	72.308	14,035
2024-07-16	82.700	82.700	80.600	80.600	71.951	33,628
2024-07-15	80.800	81.200	80.800	81.000	72.308	18,150
2024-07-12	80.800	80.800	80.200	80.700	72.040	35,101
2024-07-11	81.200	81.200	80.000	81.000	72.308	145,130
2024-07-10	82.000	82.100	81.000	82.000	73.200	59,737
2024-07-09	82.000	82.800	81.000	82.000	73.200	110,000
2024-07-08	82.300	82.800	80.900	80.900	72.218	199,350
2024-07-05	84.100	84.500	83.800	84.100	75.075	24,000
2024-07-04	84.200	84.900	83.100	84.000	74.986	54,050
2024-07-03	85.000	85.000	84.000	84.200	75.164	32,050
2024-07-02	84.700	84.700	83.700	83.900	74.896	43,000
2024-07-01	85.400	85.800	84.700	84.700	75.611	31,250
2024-06-28	84.800	85.000	84.300	85.000	75.878	53,000
2024-06-27	83.700	84.800	83.500	84.700	75.611	20,000
2024-06-26	83.500	84.600	83.300	84.000	74.986	40,000
2024-06-25	84.700	84.700	83.300	84.200	75.164	22,000
2024-06-24	84.200	84.400	83.400	84.400	75.343	24,000
2024-06-21	83.700	84.500	83.600	84.500	75.432	21,250
2024-06-20	84.100	84.500	83.700	84.200	75.164	34,000
2024-06-19	85.000	85.000	83.600	83.600	74.629	96,895
2024-06-18	84.100	85.900	83.600	85.900	76.682	67,050
2024-06-17	83.900	84.500	83.900	84.500	75.432	21,079
2024-06-14	83.600	83.800	83.100	83.400	74.450	34,118
2024-06-13	83.600	83.900	82.300	82.700	73.825	62,100
2024-06-12	84.500	84.500	84.200	84.300	75.253	11,000
2024-06-11	83.300	84.500	82.600	84.000	74.986	33,200
2024-06-07	83.000	83.900	82.600	83.800	74.807	18,007
2024-06-06	84.100	84.100	82.600	82.600	73.736	148,199
2024-06-05	85.400	85.900	84.500	84.800	75.700	94,056
2024-06-04	85.600	86.400	85.600	85.700	76.503	68,050
2024-06-03	86.300	86.700	85.400	85.800	76.593	96,050
2024-05-31	86.800	87.500	86.300	86.800	77.485	53,050
2024-05-30	88.700	88.700	85.300	85.800	76.593	82,200
2024-05-29	86.200	87.700	86.100	87.000	77.664	33,500
2024-05-28	87.100	87.100	86.100	86.700	77.396	54,315
2024-05-27	87.100	87.700	86.500	87.000	77.664	81,106
2024-05-24	87.200	88.500	87.200	88.300	78.824	9,100
2024-05-23	89.200	89.200	88.100	88.200	78.735	38,000
2024-05-22	89.800	89.800	88.200	89.200	79.628	43,250
2024-05-21	90.200	90.200	89.200	89.200	79.628	36,300
2024-05-20	90.400	90.400	89.100	90.200	80.520	56,100
2024-05-17	90.800	91.500	90.300	90.300	80.610	38,050
2024-05-16	91.300	91.300	89.100	90.800	81.056	109,105
2024-05-15	90.200	90.200	88.500	89.100	79.538	106,255
2024-05-14	89.000	93.500	89.000	91.600	81.770	136,002
2024-05-13	87.000	90.000	87.000	89.900	80.253	148,200
2024-05-10	85.700	87.000	85.700	86.500	77.217	53,000
2024-05-09	87.400	87.800	85.400	85.600	76.414	127,000
2024-05-08	85.600	87.900	85.600	87.500	78.110	169,000
2024-05-07	83.900	83.900	82.800	83.500	74.539	61,782
2024-05-06	83.000	84.000	82.600	83.000	74.093	97,178

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.0085 TWD
2026-03-26	4.3000 TWD
2025-08-21	0.5000 TWD
2025-03-20	3.6000 TWD
2024-08-23	0.5000 TWD
2024-03-21	3.0900 TWD
2023-09-26	1.0000 TWD
2023-03-14	3.8800 TWD
2022-03-14	1.5000 TWD
2021-06-22	0.5000 TWD
2020-07-23	1.1550 TWD
2019-07-02	1.3400 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.