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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	80.000	80.500	72.500	76.100	53.725	78,464
2022-05-12	80.300	80.700	76.300	80.000	56.478	23,180
2022-05-11	80.300	82.000	76.300	80.300	56.690	43,973
2022-05-10	80.000	83.100	76.500	80.300	56.690	183,089
2022-05-09	78.100	81.000	77.500	80.000	56.478	41,900
2022-05-06	78.900	82.100	76.000	78.000	55.066	90,348
2022-05-05	76.200	80.000	76.200	77.000	54.360	40,450
2022-05-04	79.000	80.000	76.100	80.000	56.478	18,750
2022-05-03	79.600	79.600	75.900	79.000	55.772	15,592
2022-04-29	79.000	79.300	75.600	79.300	55.984	29,477
2022-04-28	73.500	79.000	73.500	79.000	55.772	52,512
2022-04-27	72.000	75.000	69.700	72.000	50.830	66,260
2022-04-26	75.200	78.000	71.500	75.000	52.948	155,528
2022-04-25	79.400	82.000	75.000	78.000	55.066	125,356
2022-04-22	86.400	86.400	79.900	83.900	59.231	57,897
2022-04-21	86.200	86.200	82.100	86.200	60.855	5,003
2022-04-20	87.700	87.700	83.600	87.700	61.914	29,659
2022-04-19	83.600	87.700	83.600	87.700	61.914	9,646
2022-04-18	82.000	87.000	80.100	87.000	61.420	91,458
2022-04-15	90.000	90.500	82.500	86.000	60.714	198,541
2022-04-14	87.600	93.500	86.000	90.500	63.891	188,716
2022-04-13	86.300	92.100	85.500	88.000	62.126	209,262
2022-04-12	94.000	105.50	86.000	89.500	63.185	463,353
2022-04-11	80.500	97.200	80.500	95.800	67.632	780,459
2022-04-08	74.900	83.400	71.800	80.500	56.831	313,793
2022-04-07	73.500	75.000	71.700	74.000	52.242	50,614
2022-04-06	76.000	76.100	71.000	74.500	52.595	80,694
2022-04-01	75.600	76.000	72.100	76.000	53.654	46,541
2022-03-31	76.000	76.000	72.500	75.500	53.301	15,783
2022-03-30	76.200	76.200	72.800	76.000	53.654	8,689
2022-03-29	75.000	75.900	72.500	75.500	53.301	35,292
2022-03-28	79.900	79.900	72.000	76.000	53.654	156,265
2022-03-25	76.100	79.900	76.100	79.900	56.407	7,041
2022-03-24	76.100	79.900	76.100	79.900	56.407	14,096
2022-03-23	80.900	80.900	77.000	77.000	54.360	108,155
2022-03-22	79.000	80.300	77.500	80.000	56.478	62,152
2022-03-21	76.700	79.000	76.600	78.500	55.419	66,568
2022-03-18	79.900	81.500	76.100	79.000	55.772	115,292
2022-03-17	79.000	83.400	76.400	77.000	54.360	244,883
2022-03-16	89.000	89.300	81.700	84.500	59.655	267,641
2022-03-15	84.000	86.500	79.000	86.500	61.067	402,163
2022-03-14	76.000	86.000	74.500	85.500	60.361	412,666
2022-03-11	78.900	81.000	73.800	76.300	52.807	176,368
2022-03-10	79.000	91.300	79.000	81.800	56.613	520,478
2022-03-09	69.100	81.500	69.100	81.500	56.406	411,359
2022-03-08	71.000	71.500	69.000	71.500	49.485	46,686
2022-03-07	72.300	72.300	68.500	70.500	48.793	131,040
2022-03-04	73.500	73.500	71.000	72.500	50.177	85,601
2022-03-03	75.400	75.400	72.000	72.000	49.831	56,998
2022-03-02	76.500	76.500	72.000	74.000	51.215	231,321
2022-03-01	75.500	76.500	74.000	76.500	52.945	102,201
2022-02-25	76.000	76.800	74.500	76.000	52.599	143,762
2022-02-24	74.000	78.900	71.000	75.000	51.907	399,702
2022-02-23	66.500	75.300	66.000	75.300	52.115	519,595
2022-02-22	65.000	66.800	63.000	66.800	46.232	197,873
2022-02-21	62.900	65.800	62.900	65.500	45.332	116,700
2022-02-18	65.000	66.000	62.200	65.500	45.332	167,310
2022-02-17	62.500	65.000	62.500	64.500	44.640	213,468
2022-02-16	60.800	62.500	60.000	62.500	43.256	87,893
2022-02-15	64.000	64.100	61.000	61.500	42.564	103,143

← NewerPage 19 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.