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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	81.000	82.000	79.800	82.000	70.704	48,939
2023-11-01	79.800	80.100	78.700	78.700	67.858	45,200
2023-10-31	80.700	81.400	78.800	79.300	68.376	142,978
2023-10-30	81.100	82.100	80.300	80.800	69.669	60,911
2023-10-27	81.400	85.000	80.500	80.500	69.410	63,791
2023-10-26	82.300	84.600	81.500	81.800	70.531	92,944
2023-10-25	81.500	86.200	81.000	82.300	70.962	74,471
2023-10-24	82.700	83.200	81.700	82.300	70.962	67,674
2023-10-23	83.500	83.800	82.700	83.100	71.652	29,262
2023-10-20	85.300	85.300	83.200	84.000	72.428	28,302
2023-10-19	85.100	85.100	83.700	84.400	72.773	45,513
2023-10-18	84.500	87.300	84.200	85.100	73.377	66,376
2023-10-17	84.900	84.900	83.600	84.200	72.601	18,254
2023-10-16	82.100	83.700	82.100	83.400	71.911	12,764
2023-10-13	84.000	84.000	82.900	83.700	72.170	58,742
2023-10-12	85.100	85.100	83.200	83.800	72.256	48,107
2023-10-11	85.100	85.400	82.500	85.100	73.377	87,819
2023-10-06	84.000	87.700	82.600	84.600	72.946	116,910
2023-10-05	86.800	87.300	82.200	84.300	72.687	137,461
2023-10-04	80.300	90.100	80.000	86.300	74.411	608,640
2023-10-03	77.600	82.000	77.600	80.000	68.979	209,853
2023-10-02	78.200	78.200	76.500	76.800	66.220	22,604
2023-09-28	76.700	78.300	76.700	77.400	66.737	28,623
2023-09-27	76.000	77.300	75.900	76.300	65.789	26,513
2023-09-26	76.000	78.000	75.000	77.000	66.393	24,669
2023-09-25	76.700	78.300	76.700	78.000	66.393	33,657
2023-09-22	77.000	77.300	74.700	77.000	65.541	5,779
2023-09-21	78.300	78.300	75.000	76.000	64.690	9,019
2023-09-20	77.300	78.100	77.000	78.000	66.393	43,549
2023-09-19	76.200	79.000	76.200	77.300	65.797	41,256
2023-09-18	78.000	78.300	76.900	77.000	65.541	46,158
2023-09-15	76.300	77.800	74.700	77.300	65.797	40,518
2023-09-14	73.700	75.300	73.400	75.300	64.094	63,388
2023-09-13	73.500	73.800	73.000	73.700	62.732	30,214
2023-09-12	74.200	74.200	72.500	74.000	62.988	11,006
2023-09-11	72.200	72.600	71.700	72.300	61.541	38,400
2023-09-08	73.300	73.300	73.300	73.300	62.392	0
2023-09-07	73.000	73.500	72.800	73.300	62.392	20,188
2023-09-06	73.300	74.300	72.500	73.700	62.732	51,847
2023-09-05	74.300	75.000	73.000	73.800	62.818	38,096
2023-09-04	75.000	75.000	72.700	73.900	62.903	24,584
2023-09-01	75.300	75.300	73.000	75.000	63.839	18,124
2023-08-31	75.000	75.300	73.300	75.300	64.094	10,470
2023-08-30	75.800	75.800	73.500	75.500	64.265	13,471
2023-08-29	75.300	75.800	75.000	75.800	64.520	8,502
2023-08-28	75.800	75.800	73.100	75.300	64.094	19,323
2023-08-25	75.000	75.800	73.700	75.800	64.520	10,419
2023-08-24	76.000	76.000	73.500	75.000	63.839	36,552
2023-08-23	74.300	76.300	74.300	76.300	64.946	14,048
2023-08-22	74.300	76.300	74.300	76.300	64.946	6,943
2023-08-21	76.500	76.800	74.300	76.300	64.946	22,271
2023-08-18	75.300	77.300	74.500	76.500	65.116	82,600
2023-08-17	75.300	77.300	75.200	77.300	65.797	25,001
2023-08-16	77.000	77.500	75.200	77.500	65.967	21,542
2023-08-15	78.300	78.300	75.500	77.000	65.541	69,554
2023-08-14	79.000	79.000	76.000	76.600	65.201	84,919
2023-08-11	78.800	79.000	77.000	79.000	67.244	36,347
2023-08-10	77.300	78.500	76.500	78.500	66.818	63,221
2023-08-09	76.000	77.300	75.000	77.300	65.797	87,950
2023-08-08	76.300	76.300	74.000	76.000	64.690	33,428

← NewerPage 13 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.