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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	76.300	76.300	74.000	76.300	64.946	27,245
2023-08-04	76.300	76.300	74.000	76.300	64.946	9,024
2023-08-02	76.000	76.200	73.700	76.200	64.860	39,111
2023-08-01	76.000	76.300	73.200	76.000	64.690	60,521
2023-07-31	75.000	76.000	73.500	76.000	64.690	16,271
2023-07-28	73.100	75.800	73.000	75.000	63.839	28,971
2023-07-27	76.000	76.500	73.100	75.800	64.520	83,499
2023-07-26	78.700	78.700	73.300	75.500	64.265	89,332
2023-07-25	80.400	80.400	76.100	78.700	66.988	48,493
2023-07-24	80.200	80.200	76.600	79.000	67.244	36,323
2023-07-21	80.200	80.200	77.200	80.200	68.265	17,468
2023-07-20	80.000	80.200	77.700	80.200	68.265	32,336
2023-07-19	80.000	80.000	77.200	80.000	68.095	33,258
2023-07-18	80.000	80.000	77.100	80.000	68.095	19,414
2023-07-17	80.000	80.000	77.100	80.000	68.095	14,953
2023-07-14	77.100	80.000	77.100	80.000	68.095	35,966
2023-07-13	80.000	80.000	77.100	80.000	68.095	15,862
2023-07-12	80.500	80.500	77.100	80.000	68.095	13,663
2023-07-11	78.500	80.800	77.500	80.500	68.521	78,819
2023-07-10	80.500	80.500	78.500	80.500	68.521	22,459
2023-07-07	80.500	80.500	78.000	79.000	67.244	8,155
2023-07-06	80.800	80.800	78.000	80.500	68.521	8,655
2023-07-05	80.500	80.800	78.500	80.800	68.776	15,858
2023-07-04	80.500	80.500	78.500	80.500	68.521	2,426
2023-07-03	80.000	80.500	77.000	80.300	68.350	74,611
2023-06-30	80.000	80.000	77.000	80.000	68.095	6,554
2023-06-29	80.000	80.000	76.600	80.000	68.095	11,805
2023-06-28	80.000	80.000	76.600	80.000	68.095	3,414
2023-06-27	76.900	80.000	76.600	80.000	68.095	30,420
2023-06-26	80.500	80.500	77.000	80.000	68.095	57,914
2023-06-21	80.500	80.500	77.000	80.500	68.521	17,315
2023-06-20	80.500	80.500	77.500	80.200	68.265	25,326
2023-06-19	80.900	80.900	77.500	80.500	68.521	13,717
2023-06-16	80.900	80.900	77.700	80.900	68.861	5,843
2023-06-15	80.900	80.900	79.000	80.900	68.861	15,322
2023-06-14	80.900	80.900	77.100	79.000	67.244	12,135
2023-06-13	80.300	80.900	77.100	80.900	68.861	11,808
2023-06-12	79.500	81.500	78.000	80.500	68.521	54,292
2023-06-09	79.000	81.500	79.000	79.500	67.669	22,402
2023-06-08	80.300	80.900	79.900	80.900	68.861	24,428
2023-06-07	80.300	80.300	77.500	80.300	68.350	15,306
2023-06-06	78.000	80.300	78.000	80.300	68.350	21,862
2023-06-05	78.000	80.300	78.000	80.000	68.095	13,016
2023-06-02	80.900	80.900	78.000	80.000	68.095	49,765
2023-06-01	80.900	80.900	79.000	80.900	68.861	19,502
2023-05-31	80.900	80.900	79.000	80.900	68.861	7,229
2023-05-30	80.600	80.600	78.500	80.600	68.606	16,308
2023-05-29	80.800	80.800	78.500	78.500	66.818	15,376
2023-05-26	79.200	80.800	79.000	79.000	67.244	18,841
2023-05-25	80.500	80.800	79.000	80.000	68.095	56,981
2023-05-24	77.700	80.500	77.500	80.500	68.521	54,100
2023-05-23	79.900	80.000	78.900	80.000	68.095	11,974
2023-05-22	77.000	79.900	77.000	79.900	68.010	43,204
2023-05-19	76.900	79.800	76.000	79.800	67.925	54,117
2023-05-18	81.000	81.000	74.100	79.000	67.244	159,753
2023-05-17	78.200	80.500	78.200	80.300	68.350	25,212
2023-05-16	80.000	80.500	78.200	80.500	68.521	11,356
2023-05-15	79.900	79.900	77.000	79.500	67.669	6,833
2023-05-12	76.100	79.900	76.100	79.900	68.010	39,179
2023-05-11	88.300	88.300	76.000	78.000	66.393	359,613

← NewerPage 14 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.