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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	83.000	84.000	82.600	83.000	74.093	97,178
2024-05-03	83.600	83.900	83.000	83.000	74.093	34,000
2024-05-02	83.100	84.300	83.100	83.500	74.539	17,150
2024-04-30	82.500	83.100	82.500	83.100	74.182	37,150
2024-04-29	83.000	83.000	82.400	82.500	73.647	23,941
2024-04-26	82.500	83.500	82.400	83.000	74.093	64,000
2024-04-25	82.200	83.800	82.200	83.000	74.093	31,142
2024-04-24	83.000	83.400	82.500	83.200	74.272	16,160
2024-04-23	82.800	83.300	82.300	82.600	73.736	36,000
2024-04-22	84.500	84.500	81.700	82.900	74.004	43,330
2024-04-19	83.900	84.000	81.700	83.100	74.182	84,322
2024-04-18	83.500	84.800	83.500	84.200	75.164	54,269
2024-04-17	83.700	84.600	83.700	84.200	75.164	82,350
2024-04-16	87.000	87.000	83.700	84.100	75.075	120,229
2024-04-15	85.100	86.000	84.000	84.700	75.611	76,600
2024-04-12	86.600	86.900	85.600	85.600	76.414	51,000
2024-04-11	86.800	86.800	85.400	85.600	76.414	12,100
2024-04-10	87.000	88.000	85.600	85.700	76.503	60,112
2024-04-09	88.200	89.900	86.200	86.500	77.217	95,000
2024-04-08	87.400	89.300	86.100	89.300	79.717	94,941
2024-04-03	85.800	86.200	85.000	85.200	76.057	13,100
2024-04-02	85.500	86.600	85.100	86.200	76.950	108,100
2024-04-01	85.500	86.000	85.300	85.500	76.325	57,250
2024-03-29	86.200	86.400	85.100	85.500	76.325	40,000
2024-03-28	87.800	87.800	85.900	86.500	77.217	19,000
2024-03-27	86.300	87.400	86.300	87.300	77.932	20,000
2024-03-26	86.900	86.900	85.100	86.700	77.396	49,000
2024-03-25	88.000	88.200	86.800	87.000	77.664	73,100
2024-03-22	88.100	89.000	86.600	87.000	77.664	131,758
2024-03-21	89.900	89.900	88.100	88.100	78.646	51,020
2024-03-20	91.500	91.500	90.600	90.600	78.119	26,120
2024-03-19	92.500	93.500	90.600	91.100	78.550	58,100
2024-03-18	92.300	93.200	92.000	92.500	79.757	57,266
2024-03-15	91.000	92.700	91.000	92.300	79.585	40,000
2024-03-14	92.800	92.800	90.000	91.900	79.240	59,000
2024-03-13	90.500	91.300	89.300	91.300	78.723	111,084
2024-03-12	90.300	91.500	90.200	90.500	78.033	26,205
2024-03-11	91.500	91.500	90.600	90.600	78.119	48,385
2024-03-08	92.100	92.800	91.800	92.000	79.326	234,450
2024-03-07	93.000	93.600	91.800	92.100	79.412	307,100
2024-03-06	93.100	93.400	92.200	92.800	80.016	166,140
2024-03-05	94.300	94.300	92.900	94.000	81.051	186,826
2024-03-04	94.200	94.600	93.500	94.200	81.223	261,500
2024-03-01	93.100	95.000	93.100	94.200	81.223	136,000
2024-02-29	92.000	94.600	92.000	94.600	81.568	182,100
2024-02-27	94.000	94.000	92.400	93.200	80.361	101,200
2024-02-26	93.100	95.000	92.000	94.300	81.309	392,750
2024-02-23	91.700	92.000	91.300	91.700	79.067	214,200
2024-02-22	91.000	92.900	90.800	92.500	79.757	214,615
2024-02-21	91.000	92.000	90.500	91.500	78.895	122,100
2024-02-20	87.000	92.200	87.000	92.000	79.326	528,722
2024-02-19	87.500	87.700	86.600	87.700	75.619	157,636
2024-02-16	89.000	89.000	86.900	87.500	75.446	294,185
2024-02-15	91.200	92.900	85.800	87.600	75.532	465,310
2024-02-05	81.700	89.700	81.700	89.700	77.343	578,498
2024-02-02	81.000	82.100	81.000	81.600	70.359	173,100
2024-02-01	81.800	82.400	79.700	81.900	70.618	173,155
2024-01-31	81.800	82.500	81.800	82.300	70.962	104,125
2024-01-30	82.000	82.600	82.000	82.200	70.876	105,000
2024-01-29	82.200	82.500	82.000	82.500	71.135	45,100

← NewerPage 11 of 21 · 1,220 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.