CHO Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 61.600 | 62.000 | 60.300 | 60.900 | 60.900 | 115,382 |
| 2024-07-30 | 61.700 | 62.400 | 60.500 | 61.100 | 61.100 | 437,305 |
| 2024-07-29 | 64.300 | 65.000 | 61.800 | 62.300 | 62.300 | 219,649 |
| 2024-07-26 | 65.400 | 65.500 | 63.400 | 64.200 | 64.200 | 140,728 |
| 2024-07-23 | 64.300 | 66.500 | 64.300 | 65.400 | 65.400 | 273,704 |
| 2024-07-22 | 65.000 | 68.800 | 64.300 | 65.300 | 65.300 | 341,771 |
| 2024-07-19 | 65.800 | 65.800 | 64.300 | 64.900 | 64.900 | 221,968 |
| 2024-07-18 | 65.000 | 67.800 | 64.300 | 65.300 | 65.300 | 203,730 |
| 2024-07-17 | 64.000 | 70.000 | 64.000 | 66.400 | 66.400 | 411,957 |
| 2024-07-16 | 65.300 | 65.300 | 63.300 | 64.200 | 64.200 | 279,964 |
| 2024-07-15 | 64.500 | 65.900 | 64.500 | 65.100 | 65.100 | 157,108 |
| 2024-07-12 | 65.400 | 65.500 | 64.500 | 65.000 | 65.000 | 189,846 |
| 2024-07-11 | 66.300 | 67.000 | 64.900 | 65.200 | 65.200 | 377,965 |
| 2024-07-10 | 66.900 | 68.500 | 65.900 | 66.200 | 66.200 | 323,941 |
| 2024-07-09 | 67.700 | 69.300 | 66.000 | 66.700 | 66.700 | 430,766 |
| 2024-07-08 | 69.000 | 69.500 | 67.300 | 67.700 | 67.700 | 465,042 |
| 2024-07-05 | 67.900 | 68.900 | 66.700 | 68.300 | 68.300 | 320,755 |
| 2024-07-04 | 68.500 | 69.300 | 66.800 | 67.900 | 67.900 | 356,298 |
| 2024-07-03 | 68.000 | 70.300 | 68.000 | 68.700 | 68.700 | 514,134 |
| 2024-07-02 | 67.000 | 68.800 | 66.700 | 67.200 | 67.200 | 419,444 |
| 2024-07-01 | 68.000 | 68.000 | 66.300 | 66.600 | 66.600 | 452,587 |
| 2024-06-28 | 68.200 | 69.000 | 66.900 | 67.900 | 67.900 | 339,258 |
| 2024-06-27 | 69.000 | 69.300 | 66.400 | 67.600 | 67.600 | 670,487 |
| 2024-06-26 | 65.200 | 70.600 | 64.300 | 68.500 | 68.500 | 818,425 |
| 2024-06-25 | 67.300 | 67.500 | 64.300 | 65.100 | 65.100 | 496,213 |
| 2024-06-24 | 66.800 | 70.000 | 66.700 | 67.200 | 67.200 | 514,722 |
| 2024-06-21 | 68.200 | 68.800 | 66.600 | 67.000 | 67.000 | 449,156 |
| 2024-06-20 | 69.300 | 71.300 | 66.700 | 68.000 | 68.000 | 1,023,418 |
| 2024-06-19 | 67.900 | 72.300 | 67.200 | 68.800 | 68.800 | 1,761,054 |
| 2024-06-18 | 58.400 | 67.900 | 58.200 | 67.200 | 67.200 | 2,200,640 |
| 2024-06-17 | 56.500 | 58.800 | 56.400 | 58.400 | 58.400 | 820,833 |
| 2024-06-14 | 56.200 | 57.200 | 55.900 | 56.400 | 56.400 | 191,798 |
| 2024-06-13 | 57.000 | 57.800 | 55.400 | 56.100 | 56.100 | 240,144 |
| 2024-06-12 | 55.200 | 57.400 | 54.800 | 55.600 | 55.600 | 249,502 |
| 2024-06-11 | 55.000 | 56.200 | 54.800 | 55.200 | 55.200 | 183,639 |
| 2024-06-07 | 55.300 | 55.700 | 54.100 | 54.700 | 54.700 | 193,803 |
| 2024-06-06 | 57.500 | 57.500 | 54.800 | 55.200 | 55.200 | 439,772 |
| 2024-06-05 | 54.300 | 59.000 | 54.200 | 57.000 | 57.000 | 858,060 |
| 2024-06-04 | 54.400 | 54.600 | 53.800 | 54.200 | 54.200 | 202,600 |
| 2024-06-03 | 55.000 | 55.000 | 53.600 | 54.400 | 54.400 | 264,795 |
| 2024-05-31 | 55.500 | 55.500 | 54.000 | 54.400 | 54.400 | 192,759 |
| 2024-05-30 | 54.000 | 56.100 | 53.800 | 55.100 | 55.100 | 250,103 |
| 2024-05-29 | 54.200 | 54.500 | 53.600 | 54.000 | 54.000 | 222,821 |
| 2024-05-28 | 53.800 | 54.400 | 53.600 | 53.800 | 53.800 | 184,252 |
| 2024-05-27 | 55.000 | 55.200 | 53.600 | 54.200 | 54.200 | 146,106 |
| 2024-05-24 | 53.500 | 54.800 | 53.000 | 54.800 | 54.800 | 220,806 |
| 2024-05-23 | 54.200 | 55.500 | 53.600 | 54.100 | 54.100 | 137,606 |
| 2024-05-22 | 55.000 | 55.000 | 53.500 | 54.100 | 54.100 | 419,269 |
| 2024-05-21 | 55.700 | 56.200 | 54.600 | 54.700 | 54.700 | 156,500 |
| 2024-05-20 | 56.000 | 56.800 | 54.900 | 55.600 | 55.600 | 313,761 |
| 2024-05-17 | 54.700 | 55.700 | 54.300 | 55.600 | 55.600 | 272,098 |
| 2024-05-16 | 54.200 | 55.900 | 53.700 | 54.500 | 54.500 | 353,195 |
| 2024-05-15 | 54.500 | 54.500 | 53.600 | 53.900 | 53.900 | 242,073 |
| 2024-05-14 | 54.200 | 54.400 | 53.500 | 54.200 | 54.200 | 235,618 |
| 2024-05-13 | 53.800 | 54.400 | 53.700 | 54.000 | 54.000 | 164,389 |
| 2024-05-10 | 54.700 | 55.000 | 53.800 | 53.900 | 53.900 | 231,792 |
| 2024-05-09 | 54.500 | 56.000 | 54.000 | 54.000 | 54.000 | 229,528 |
| 2024-05-08 | 55.000 | 55.200 | 54.000 | 54.500 | 54.500 | 174,822 |
| 2024-05-07 | 55.900 | 55.900 | 54.400 | 54.800 | 54.800 | 108,994 |
| 2024-05-06 | 56.000 | 56.000 | 55.300 | 55.700 | 55.700 | 104,025 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.