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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	81.800	82.200	81.800	82.200	70.876	34,100
2024-01-25	81.900	82.700	81.400	82.200	70.876	104,150
2024-01-24	82.300	82.300	81.700	82.200	70.876	34,096
2024-01-23	82.200	82.400	81.800	82.300	70.962	17,164
2024-01-22	81.700	82.800	81.700	82.300	70.962	35,100
2024-01-19	81.900	83.000	81.700	81.700	70.445	86,100
2024-01-18	81.100	83.000	81.100	83.000	71.566	161,341
2024-01-17	81.100	81.900	81.100	81.600	70.359	80,242
2024-01-16	81.000	82.300	81.000	81.700	70.445	78,100
2024-01-15	80.700	80.700	80.700	80.700	69.583	0
2024-01-12	80.000	81.000	80.000	80.700	69.583	52,958
2024-01-11	80.100	81.400	80.100	80.500	69.410	154,314
2024-01-10	81.000	81.600	80.500	80.600	69.497	65,589
2024-01-09	80.500	81.000	80.200	80.600	69.497	78,062
2024-01-08	80.100	81.200	80.100	80.700	69.583	47,000
2024-01-05	80.700	81.000	80.300	80.300	69.238	35,062
2024-01-04	80.700	81.500	80.500	80.700	69.583	53,284
2024-01-03	79.700	81.300	79.700	80.500	69.410	66,030
2024-01-02	80.200	80.700	78.500	79.700	68.721	128,001
2023-12-29	80.600	81.200	80.500	80.500	69.410	68,500
2023-12-28	80.000	81.700	80.000	80.500	69.410	174,257
2023-12-27	81.000	81.000	79.300	79.600	68.634	276,800
2023-12-26	102.00	102.00	102.00	102.00	87.949	0
2023-12-25	102.00	102.00	102.00	102.00	87.949	0
2023-12-22	102.00	102.00	102.00	102.00	87.949	0
2023-12-21	102.00	102.00	102.00	102.00	87.949	0
2023-12-20	100.50	102.00	99.700	102.00	87.949	137,932
2023-12-19	98.900	102.50	98.300	101.00	87.086	214,873
2023-12-18	100.50	102.00	97.600	98.800	85.189	124,979
2023-12-15	100.50	100.50	98.300	100.50	86.655	127,682
2023-12-14	99.900	104.50	99.700	100.50	86.655	61,526
2023-12-13	100.50	101.50	97.600	99.600	85.879	106,708
2023-12-12	104.00	104.00	97.000	100.00	86.224	288,383
2023-12-11	101.00	107.00	101.00	104.50	90.104	164,713
2023-12-08	103.00	103.50	100.50	102.50	88.380	171,612
2023-12-07	101.50	105.50	101.00	102.00	87.949	106,316
2023-12-06	102.00	102.50	100.00	101.50	87.517	75,272
2023-12-05	100.50	103.50	99.700	101.50	87.517	184,013
2023-12-04	104.50	105.00	101.50	104.50	90.104	194,081
2023-12-01	104.00	104.00	99.300	101.50	87.517	253,982
2023-11-30	109.50	110.00	100.00	102.50	88.380	249,614
2023-11-29	110.50	113.50	108.00	109.50	94.415	194,675
2023-11-28	112.00	114.50	107.50	110.50	95.278	307,751
2023-11-27	106.50	112.50	106.50	110.50	95.278	464,906
2023-11-24	100.50	110.50	100.00	104.50	90.104	560,573
2023-11-23	95.300	100.50	95.000	99.300	85.621	394,663
2023-11-22	90.000	94.700	90.000	94.000	81.051	286,378
2023-11-21	84.700	90.800	84.700	90.300	77.860	386,517
2023-11-20	81.000	85.000	80.700	85.000	73.290	203,195
2023-11-17	81.300	81.300	79.000	80.600	69.497	53,080
2023-11-16	80.300	80.300	79.600	80.300	69.238	32,732
2023-11-15	80.400	80.400	79.800	80.300	69.238	26,396
2023-11-14	80.700	80.700	79.700	80.500	69.410	5,668
2023-11-13	81.200	81.200	80.000	80.300	69.238	6,121
2023-11-10	81.600	81.600	80.000	81.500	70.273	3,271
2023-11-09	81.400	81.800	81.000	81.600	70.359	42,340
2023-11-08	82.000	82.000	79.800	81.100	69.928	24,414
2023-11-07	81.200	82.100	80.700	81.300	70.100	52,656
2023-11-06	82.000	82.300	81.500	82.300	70.962	50,153
2023-11-03	82.800	82.800	80.900	81.800	70.531	52,507

← NewerPage 12 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.