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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	62.000	63.800	62.000	63.800	44.156	11,873
2022-02-11	64.100	64.100	61.300	64.000	44.294	111,256
2022-02-10	64.000	64.100	62.000	63.200	43.740	65,686
2022-02-09	64.100	64.100	61.100	64.000	44.294	21,354
2022-02-08	63.200	64.100	62.000	62.500	43.256	101,732
2022-02-07	61.000	65.000	60.700	63.200	43.740	143,097
2022-01-26	61.000	61.000	58.200	60.800	42.079	10,525
2022-01-25	58.200	61.000	58.200	61.000	42.218	7,281
2022-01-24	60.800	61.000	60.500	61.000	42.218	31,189
2022-01-21	59.500	62.900	59.500	60.500	41.872	102,588
2022-01-20	60.500	61.000	59.500	60.800	42.079	24,426
2022-01-19	60.500	61.000	58.800	59.500	41.180	65,345
2022-01-18	60.800	60.800	59.700	60.500	41.872	16,181
2022-01-17	58.000	60.800	58.000	60.800	42.079	26,815
2022-01-14	62.700	62.700	59.000	60.500	41.872	61,768
2022-01-13	62.000	62.700	59.800	60.000	41.526	39,863
2022-01-12	61.500	62.500	58.500	62.000	42.910	56,378
2022-01-11	61.000	64.800	60.800	62.000	42.910	133,763
2022-01-10	61.700	61.700	59.000	61.000	42.218	24,519
2022-01-07	61.700	61.700	58.900	61.700	42.702	36,375
2022-01-06	59.000	61.500	59.000	61.500	42.564	1,698
2022-01-05	61.600	61.600	59.000	61.500	42.564	19,579
2022-01-04	59.900	61.700	59.000	61.600	42.633	36,283
2022-01-03	61.300	61.300	58.600	60.800	42.079	2,650
2021-12-30	61.400	61.400	59.700	61.000	42.218	70,799
2021-12-29	60.300	60.600	57.400	60.600	41.941	360,759
2021-12-28	60.200	61.600	59.900	60.300	41.733	19,524
2021-12-27	58.100	60.900	57.400	60.200	41.664	22,661
2021-12-24	60.200	60.900	58.100	60.900	42.149	30,549
2021-12-23	63.000	63.000	57.400	60.000	41.526	117,416
2021-12-22	63.000	63.000	60.100	61.000	42.218	33,427
2021-12-21	60.100	63.000	60.100	63.000	43.602	8,282
2021-12-20	63.100	63.500	60.600	63.500	43.948	20,291
2021-12-17	61.500	64.800	61.500	63.300	43.810	44,145
2021-12-16	63.000	65.800	61.500	64.300	44.502	136,602
2021-12-15	61.800	64.100	58.100	63.000	43.602	59,345
2021-12-14	60.300	63.200	59.800	61.800	42.771	147,140
2021-12-13	60.000	63.300	59.300	60.300	41.733	77,835
2021-12-10	58.300	60.000	57.200	60.000	41.526	3,829
2021-12-09	60.000	60.000	57.200	60.000	41.526	71
2021-12-08	60.000	60.000	57.200	60.000	41.526	3,661
2021-12-07	63.300	63.300	57.800	60.000	41.526	75,229
2021-12-06	58.500	58.500	57.500	58.500	40.488	3,575
2021-12-03	58.000	58.300	58.000	58.300	40.349	1,780
2021-12-02	56.500	58.400	55.600	58.000	40.142	10,352
2021-12-01	58.000	58.400	55.700	58.400	40.418	1,223
2021-11-30	56.500	59.000	56.000	58.000	40.142	31,399
2021-11-29	58.500	58.600	56.000	58.500	40.488	88,859
2021-11-26	61.000	61.000	58.400	60.200	41.664	7,036
2021-11-25	59.500	62.000	58.500	61.000	42.218	42,175
2021-11-24	59.300	60.500	56.600	60.500	41.872	84,267
2021-11-23	59.000	59.300	56.500	59.200	40.972	12,423
2021-11-22	56.000	58.500	56.000	58.500	40.488	13,262
2021-11-19	59.000	59.300	56.500	58.500	40.488	26,343
2021-11-18	57.000	59.500	56.800	57.000	39.449	15,366
2021-11-17	57.500	59.500	57.000	59.500	41.180	29,925
2021-11-16	57.500	60.300	57.000	60.300	41.733	50,467
2021-11-15	57.500	60.400	54.800	57.500	39.795	64,191
2021-11-12	57.000	58.400	55.800	58.000	40.142	31,506
2021-11-11	60.500	60.500	55.200	57.000	39.449	64,439

← NewerPage 20 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.