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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	55.000	55.000	53.000	54.500	44.247	47,751
2022-11-01	55.000	55.500	53.800	55.200	44.815	46,098
2022-10-31	55.500	55.500	53.500	55.000	44.653	17,730
2022-10-28	55.500	56.000	54.000	55.200	44.815	13,739
2022-10-27	54.500	55.500	53.000	55.000	44.653	23,120
2022-10-26	56.500	56.500	53.500	55.500	45.059	18,663
2022-10-25	57.000	57.000	54.500	57.000	46.277	15,294
2022-10-24	57.500	57.500	55.000	57.000	46.277	20,308
2022-10-21	57.000	57.000	55.000	57.000	46.277	15,769
2022-10-20	57.000	57.500	55.500	57.000	46.277	15,368
2022-10-19	60.000	60.000	56.200	57.000	46.277	70,592
2022-10-18	60.000	60.000	57.300	59.500	48.306	21,563
2022-10-17	57.300	60.000	57.300	59.500	48.306	35,131
2022-10-14	60.000	60.000	57.300	60.000	48.712	6,152
2022-10-13	60.000	60.000	57.300	60.000	48.712	12,219
2022-10-12	60.000	60.500	57.100	60.000	48.712	48,209
2022-10-11	65.500	65.500	58.500	60.000	48.712	139,089
2022-10-07	68.500	68.500	64.500	66.000	53.583	50,376
2022-10-06	66.600	69.000	66.500	69.000	56.019	18,810
2022-10-05	69.500	69.500	66.600	69.500	56.425	17,950
2022-10-04	69.500	69.500	66.600	69.500	56.425	24,184
2022-10-03	66.600	69.500	66.600	69.500	56.425	23,769
2022-09-30	69.500	69.500	67.000	69.500	56.425	1,864
2022-09-29	69.500	69.500	67.000	69.500	56.425	27,521
2022-09-28	69.500	70.000	67.000	69.000	56.019	38,660
2022-09-27	70.900	70.900	67.700	70.000	56.831	18,715
2022-09-26	69.000	72.000	68.500	71.900	58.373	31,228
2022-09-23	69.000	71.500	69.000	71.500	58.049	11,887
2022-09-22	71.900	71.900	71.900	71.900	58.373	0
2022-09-21	71.900	71.900	71.900	71.900	58.373	0
2022-09-20	71.900	71.900	71.900	71.900	58.373	0
2022-09-19	71.900	71.900	71.900	71.900	58.373	0
2022-09-16	71.900	71.900	69.500	71.900	58.373	7,011
2022-09-15	71.900	71.900	69.800	71.900	58.373	30,865
2022-09-14	70.000	72.000	69.000	71.900	58.373	13,821
2022-09-13	70.100	72.500	70.100	72.500	58.861	12,346
2022-09-12	75.000	75.100	70.100	72.000	58.455	147,562
2022-09-08	75.000	75.000	71.500	74.500	60.484	28,235
2022-09-07	75.000	75.000	71.900	75.000	60.890	4,280
2022-09-06	73.300	76.000	72.300	75.000	60.890	46,152
2022-09-05	77.000	77.000	74.000	76.000	61.702	57,359
2022-09-02	77.000	77.500	74.500	77.000	62.514	47,334
2022-09-01	76.900	77.500	75.000	75.000	60.890	54,594
2022-08-31	76.500	76.900	74.000	76.900	62.433	28,038
2022-08-30	75.000	76.500	74.000	76.500	62.108	90,026
2022-08-29	74.000	75.000	70.400	75.000	60.890	27,927
2022-08-26	71.700	75.000	71.500	74.000	60.078	66,014
2022-08-25	75.000	75.000	73.500	75.000	60.890	10,685
2022-08-24	75.000	78.000	71.700	75.000	60.890	67,330
2022-08-23	75.500	75.500	72.000	75.000	60.890	27,344
2022-08-22	76.900	76.900	73.200	75.500	61.296	28,325
2022-08-19	75.000	78.300	73.600	77.000	62.514	32,600
2022-08-18	75.000	75.000	75.000	75.000	60.890	4,100
2022-08-17	75.000	75.000	71.500	75.000	60.890	3,001
2022-08-16	73.000	75.000	71.500	75.000	60.890	9,906
2022-08-15	71.800	75.400	71.500	71.500	58.049	35,439
2022-08-12	75.900	75.900	74.000	75.400	61.215	11,151
2022-08-11	77.500	77.500	73.500	75.000	60.890	97,798
2022-08-10	76.500	81.500	75.500	79.000	64.138	107,332
2022-08-09	75.500	78.300	73.000	76.500	62.108	36,711

← NewerPage 17 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.