CH Biotech R&D Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 81.000 | 81.600 | 80.500 | 80.800 | 72.598 | 34,001 |
| 2024-10-28 | 81.800 | 81.800 | 81.000 | 81.200 | 72.957 | 46,039 |
| 2024-10-25 | 80.200 | 81.000 | 80.100 | 80.900 | 72.688 | 30,439 |
| 2024-10-24 | 80.000 | 81.600 | 80.000 | 80.800 | 72.598 | 65,250 |
| 2024-10-23 | 80.300 | 80.600 | 80.000 | 80.000 | 71.879 | 30,000 |
| 2024-10-22 | 80.200 | 80.200 | 80.000 | 80.200 | 72.059 | 8,000 |
| 2024-10-21 | 81.600 | 81.600 | 80.100 | 80.600 | 72.418 | 48,600 |
| 2024-10-18 | 81.400 | 81.400 | 80.300 | 80.400 | 72.239 | 13,000 |
| 2024-10-17 | 80.100 | 80.500 | 80.000 | 80.000 | 71.879 | 42,125 |
| 2024-10-16 | 80.200 | 80.800 | 80.100 | 80.300 | 72.149 | 20,106 |
| 2024-10-15 | 81.000 | 82.500 | 80.000 | 81.100 | 72.868 | 137,516 |
| 2024-10-14 | 79.000 | 80.000 | 79.000 | 80.000 | 71.879 | 34,419 |
| 2024-10-11 | 78.100 | 78.800 | 78.100 | 78.300 | 70.352 | 12,219 |
| 2024-10-09 | 78.100 | 78.100 | 78.000 | 78.000 | 70.082 | 5,000 |
| 2024-10-08 | 77.800 | 78.400 | 77.700 | 78.400 | 70.442 | 14,419 |
| 2024-10-07 | 76.200 | 78.100 | 76.200 | 78.100 | 70.172 | 36,000 |
| 2024-10-04 | 75.900 | 76.600 | 75.700 | 76.200 | 68.465 | 18,000 |
| 2024-10-01 | 75.000 | 76.000 | 75.000 | 76.000 | 68.285 | 8,000 |
| 2024-09-30 | 75.900 | 76.000 | 75.000 | 76.000 | 68.285 | 33,040 |
| 2024-09-27 | 75.000 | 76.000 | 75.000 | 76.000 | 68.285 | 52,053 |
| 2024-09-26 | 74.900 | 75.000 | 73.900 | 75.000 | 67.387 | 18,119 |
| 2024-09-25 | 74.400 | 75.000 | 74.000 | 75.000 | 67.387 | 21,000 |
| 2024-09-24 | 74.600 | 74.600 | 74.200 | 74.400 | 66.848 | 13,300 |
| 2024-09-23 | 75.200 | 75.200 | 74.500 | 74.600 | 67.027 | 18,000 |
| 2024-09-20 | 73.600 | 75.100 | 73.600 | 75.100 | 67.477 | 33,024 |
| 2024-09-19 | 74.700 | 75.500 | 74.700 | 75.500 | 67.836 | 6,020 |
| 2024-09-18 | 73.500 | 75.400 | 73.500 | 74.000 | 66.488 | 42,131 |
| 2024-09-16 | 73.600 | 73.800 | 72.100 | 73.800 | 66.309 | 11,400 |
| 2024-09-13 | 74.000 | 74.000 | 73.800 | 73.800 | 66.309 | 5,115 |
| 2024-09-12 | 75.000 | 75.000 | 73.000 | 74.000 | 66.488 | 22,000 |
| 2024-09-11 | 73.800 | 75.700 | 73.800 | 74.100 | 66.578 | 29,427 |
| 2024-09-10 | 75.000 | 75.000 | 73.800 | 73.800 | 66.309 | 30,000 |
| 2024-09-09 | 72.100 | 74.900 | 72.100 | 73.800 | 66.309 | 10,420 |
| 2024-09-06 | 74.400 | 75.200 | 73.300 | 73.800 | 66.309 | 19,000 |
| 2024-09-05 | 75.000 | 75.000 | 74.500 | 74.500 | 66.938 | 14,000 |
| 2024-09-04 | 74.100 | 75.600 | 73.500 | 73.900 | 66.398 | 43,030 |
| 2024-09-03 | 75.500 | 75.800 | 75.500 | 75.800 | 68.106 | 6,000 |
| 2024-09-02 | 75.300 | 75.500 | 74.200 | 75.500 | 67.836 | 38,085 |
| 2024-08-30 | 75.500 | 76.200 | 75.500 | 76.000 | 68.285 | 9,000 |
| 2024-08-29 | 76.000 | 76.900 | 75.500 | 75.500 | 67.836 | 15,309 |
| 2024-08-28 | 76.300 | 76.500 | 76.300 | 76.300 | 68.555 | 3,000 |
| 2024-08-27 | 77.800 | 77.800 | 76.300 | 76.300 | 68.555 | 6,200 |
| 2024-08-26 | 77.800 | 77.800 | 77.800 | 77.800 | 69.903 | 2,000 |
| 2024-08-23 | 77.200 | 77.900 | 77.000 | 77.000 | 69.184 | 19,150 |
| 2024-08-22 | 78.100 | 78.100 | 77.300 | 77.400 | 69.094 | 52,100 |
| 2024-08-21 | 78.900 | 78.900 | 77.500 | 78.800 | 70.344 | 17,150 |
| 2024-08-20 | 78.700 | 79.500 | 78.600 | 78.600 | 70.165 | 65,450 |
| 2024-08-19 | 78.200 | 78.900 | 78.000 | 78.000 | 69.630 | 22,000 |
| 2024-08-16 | 78.700 | 78.700 | 77.300 | 78.000 | 69.630 | 21,195 |
| 2024-08-15 | 77.400 | 78.600 | 77.200 | 77.300 | 69.005 | 14,000 |
| 2024-08-14 | 78.000 | 78.600 | 77.200 | 77.200 | 68.915 | 23,220 |
| 2024-08-13 | 76.800 | 78.900 | 76.000 | 77.800 | 69.451 | 38,000 |
| 2024-08-12 | 78.000 | 78.400 | 76.800 | 76.800 | 68.558 | 25,100 |
| 2024-08-09 | 74.500 | 77.400 | 74.500 | 77.400 | 69.094 | 33,236 |
| 2024-08-08 | 74.600 | 76.000 | 74.600 | 75.000 | 66.952 | 34,000 |
| 2024-08-07 | 75.200 | 76.800 | 75.100 | 76.100 | 67.933 | 40,100 |
| 2024-08-06 | 74.100 | 74.500 | 72.500 | 74.400 | 66.416 | 36,000 |
| 2024-08-05 | 79.400 | 79.400 | 74.000 | 74.000 | 66.059 | 148,266 |
| 2024-08-02 | 81.000 | 81.200 | 79.600 | 80.400 | 71.772 | 54,062 |
| 2024-08-01 | 80.500 | 81.700 | 80.000 | 81.700 | 72.933 | 47,000 |
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.