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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	82.300	85.400	82.300	84.900	76.282	41,046
2025-01-22	82.200	82.700	82.200	82.700	74.305	6,010
2025-01-21	82.600	82.600	82.000	82.500	74.126	13,140
2025-01-20	82.600	83.300	81.400	81.400	73.137	242,060
2025-01-17	83.000	83.400	82.500	82.600	74.215	28,025
2025-01-16	83.500	83.500	83.000	83.400	74.934	34,015
2025-01-15	82.500	82.900	82.000	82.900	74.485	1,011,000
2025-01-14	83.500	83.500	82.400	83.000	74.575	19,000
2025-01-13	83.000	83.700	81.600	83.000	74.575	398,000
2025-01-10	82.600	83.500	82.500	83.500	75.024	12,000
2025-01-09	82.600	83.900	82.600	83.500	75.024	16,000
2025-01-08	83.700	83.800	83.600	83.800	75.294	9,000
2025-01-07	83.900	84.200	83.000	83.000	74.575	57,100
2025-01-06	82.000	83.000	82.000	83.000	74.575	44,854
2025-01-03	80.300	80.300	80.300	80.300	72.149	1,236
2025-01-02	80.500	80.600	80.000	80.200	72.059	31,200
2024-12-31	80.600	82.000	80.500	80.800	72.598	33,100
2024-12-30	80.500	81.500	80.500	80.500	72.329	14,000
2024-12-27	80.600	80.600	80.500	80.500	72.329	9,000
2024-12-26	80.500	80.500	80.500	80.500	72.329	16,500
2024-12-25	81.500	82.000	80.500	80.500	72.329	14,000
2024-12-24	80.100	82.000	80.000	82.000	73.676	27,000
2024-12-23	80.000	82.200	79.500	82.200	73.856	30,200
2024-12-20	79.800	81.000	79.800	80.600	72.418	53,000
2024-12-19	81.000	81.500	80.300	80.600	72.418	22,001
2024-12-18	81.500	81.500	81.000	81.000	72.778	29,000
2024-12-17	81.700	82.000	81.400	82.000	73.676	22,200
2024-12-16	81.500	82.000	81.400	81.400	73.137	20,000
2024-12-13	82.000	82.500	81.600	82.000	73.676	37,000
2024-12-12	81.700	82.500	81.700	82.200	73.856	39,415
2024-12-11	82.000	82.500	81.500	81.700	73.407	43,000
2024-12-10	82.000	82.500	81.600	82.500	74.126	44,800
2024-12-09	82.000	82.400	81.700	82.400	74.036	60,339
2024-12-06	81.700	82.000	81.600	81.700	73.407	15,000
2024-12-05	82.000	82.000	81.300	81.900	73.586	36,062
2024-12-04	82.000	82.500	81.200	82.400	74.036	27,231
2024-12-03	82.900	82.900	82.400	82.400	74.036	30,101
2024-12-02	83.000	83.400	82.900	82.900	74.485	88,000
2024-11-29	83.000	83.400	82.800	83.000	74.575	92,000
2024-11-28	83.000	83.000	82.600	82.900	74.485	76,230
2024-11-27	82.900	83.200	82.600	82.900	74.485	50,650
2024-11-26	83.800	83.800	82.500	82.900	74.485	54,000
2024-11-25	82.500	83.100	81.800	82.900	74.485	93,061
2024-11-22	82.400	82.600	82.000	82.000	73.676	124,362
2024-11-21	81.800	81.800	81.100	81.200	72.957	31,095
2024-11-20	81.300	81.300	81.300	81.300	73.047	0
2024-11-19	81.400	81.800	81.100	81.700	73.407	38,000
2024-11-18	82.000	82.000	81.000	81.000	72.778	49,000
2024-11-15	81.500	81.800	81.000	81.400	73.137	24,024
2024-11-14	81.500	81.800	81.000	81.000	72.778	53,006
2024-11-13	81.100	82.000	81.100	81.500	73.227	24,000
2024-11-12	81.100	82.400	81.100	81.100	72.868	53,000
2024-11-11	81.300	81.900	81.100	81.900	73.586	38,084
2024-11-08	82.200	82.400	81.200	81.900	73.586	40,013
2024-11-07	82.100	82.600	82.100	82.200	73.856	40,500
2024-11-06	81.800	82.800	81.200	82.200	73.856	70,039
2024-11-05	81.500	82.200	81.100	81.100	72.868	30,378
2024-11-04	81.500	82.400	81.100	82.300	73.946	73,400
2024-11-01	80.200	81.200	80.200	81.200	72.957	51,039
2024-10-30	80.600	81.600	80.300	80.600	72.418	32,027

← NewerPage 8 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.