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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	104.00	110.50	104.00	110.00	103.79	131,150
2025-10-22	104.00	106.50	104.00	105.50	99.540	21,150
2025-10-21	108.00	108.00	105.00	105.50	99.540	23,010
2025-10-20	107.00	108.50	105.00	106.00	100.01	48,000
2025-10-17	106.00	111.50	104.00	108.00	101.90	131,150
2025-10-16	106.00	106.00	104.00	105.00	99.068	45,000
2025-10-15	105.00	106.50	104.50	104.50	98.596	173,010
2025-10-14	109.00	109.50	104.50	104.50	98.596	83,001
2025-10-13	109.00	110.00	108.00	109.00	102.84	41,000
2025-10-09	113.00	113.00	109.00	110.00	103.79	100,030
2025-10-08	116.00	116.00	113.00	113.00	106.62	71,000
2025-10-07	112.00	115.00	111.50	115.00	108.50	89,510
2025-10-03	111.50	111.50	110.50	111.00	104.73	18,000
2025-10-02	111.50	113.00	111.50	111.50	105.20	53,000
2025-10-01	114.00	114.00	111.50	112.00	105.67	43,000
2025-09-30	112.00	113.50	111.00	113.00	106.62	40,294
2025-09-26	111.50	112.00	108.50	112.00	105.67	32,000
2025-09-25	111.50	113.50	111.50	111.50	105.20	35,144
2025-09-24	111.00	112.00	110.50	111.50	105.20	39,044
2025-09-23	113.00	113.00	110.50	111.00	104.73	61,188
2025-09-22	110.00	114.50	109.50	113.00	106.62	100,007
2025-09-19	109.00	110.00	106.50	108.00	101.90	156,921
2025-09-18	112.00	112.00	109.50	109.50	103.31	38,657
2025-09-17	108.50	111.50	108.50	111.50	105.20	118,001
2025-09-16	112.00	112.00	108.00	108.50	102.37	73,300
2025-09-15	111.50	112.50	111.00	112.00	105.67	44,000
2025-09-12	112.50	113.00	111.00	113.00	106.62	55,065
2025-09-11	113.00	114.00	112.00	112.00	105.67	73,044
2025-09-10	119.00	119.00	111.50	112.50	106.14	301,157
2025-09-09	118.00	119.50	117.50	119.50	112.75	99,365
2025-09-08	118.00	123.00	118.00	119.00	112.28	269,061
2025-09-05	112.50	117.00	112.50	116.50	109.92	88,005
2025-09-04	118.00	118.00	112.00	112.50	106.14	195,070
2025-09-03	118.50	119.50	117.00	118.00	111.33	87,000
2025-09-02	118.00	119.50	116.50	118.00	111.33	117,025
2025-09-01	118.00	120.00	118.00	118.50	111.81	102,276
2025-08-29	118.50	119.00	116.50	118.50	111.81	155,004
2025-08-28	120.00	121.00	113.50	118.50	111.81	484,035
2025-08-27	119.50	123.50	119.00	120.00	113.22	349,832
2025-08-26	118.50	122.50	118.00	119.50	112.75	325,468
2025-08-25	120.00	121.00	117.00	118.50	111.81	357,012
2025-08-22	116.50	123.00	113.00	119.50	112.75	562,581
2025-08-21	105.00	116.50	105.00	116.00	109.45	963,530
2025-08-20	103.50	107.50	103.00	106.50	100.01	208,081
2025-08-19	103.50	107.00	98.700	104.50	98.133	430,285
2025-08-18	95.900	104.50	95.300	104.50	98.133	605,387
2025-08-15	94.600	95.100	94.000	95.100	89.306	35,500
2025-08-14	95.000	95.800	94.600	95.200	89.400	76,000
2025-08-13	96.800	96.800	94.700	95.200	89.400	51,000
2025-08-12	94.000	97.100	94.000	96.000	90.151	88,087
2025-08-11	93.000	93.900	93.000	93.200	87.522	24,350
2025-08-08	92.200	93.800	92.200	93.000	87.334	29,069
2025-08-07	93.400	93.400	91.600	92.100	86.489	84,150
2025-08-06	93.500	93.700	92.300	93.300	87.616	90,150
2025-08-05	93.200	94.000	91.900	94.000	88.273	169,100
2025-08-04	92.000	97.900	91.300	94.700	88.930	188,145
2025-08-01	95.100	95.100	95.100	95.100	89.306	0
2025-07-31	96.200	97.500	95.100	95.100	89.306	146,109
2025-07-30	98.200	99.000	96.000	97.100	91.184	160,891
2025-07-29	99.100	99.500	94.200	98.000	92.029	832,520

← NewerPage 5 of 21 · 1,219 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.