CHO Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 54.800 | 57.900 | 54.500 | 55.700 | 55.700 | 237,511 |
| 2024-05-02 | 55.200 | 55.300 | 54.100 | 54.700 | 54.700 | 147,546 |
| 2024-04-30 | 55.000 | 56.200 | 54.500 | 55.000 | 55.000 | 324,078 |
| 2024-04-29 | 54.800 | 57.000 | 54.800 | 55.900 | 55.900 | 214,933 |
| 2024-04-26 | 54.800 | 56.500 | 54.800 | 55.300 | 55.300 | 145,102 |
| 2024-04-25 | 56.500 | 57.200 | 54.600 | 55.000 | 55.000 | 227,704 |
| 2024-04-24 | 56.000 | 58.700 | 55.200 | 56.300 | 56.300 | 374,370 |
| 2024-04-23 | 56.000 | 56.000 | 54.700 | 55.100 | 55.100 | 225,836 |
| 2024-04-22 | 54.700 | 57.000 | 54.600 | 54.900 | 54.900 | 545,624 |
| 2024-04-19 | 57.500 | 57.500 | 53.300 | 53.900 | 53.900 | 429,978 |
| 2024-04-18 | 56.800 | 57.700 | 55.600 | 57.400 | 57.400 | 292,069 |
| 2024-04-17 | 54.800 | 59.000 | 54.600 | 57.100 | 57.100 | 458,420 |
| 2024-04-16 | 56.100 | 56.300 | 53.300 | 55.000 | 55.000 | 591,536 |
| 2024-04-15 | 58.200 | 58.200 | 55.800 | 56.400 | 56.400 | 192,079 |
| 2024-04-12 | 58.200 | 59.000 | 57.000 | 57.500 | 57.500 | 192,548 |
| 2024-04-11 | 59.700 | 59.700 | 56.800 | 58.000 | 58.000 | 301,978 |
| 2024-04-10 | 58.300 | 61.500 | 58.100 | 59.700 | 59.700 | 528,433 |
| 2024-04-09 | 57.000 | 59.200 | 54.900 | 58.000 | 58.000 | 619,821 |
| 2024-04-08 | 57.600 | 57.600 | 55.000 | 56.200 | 56.200 | 247,646 |
| 2024-04-03 | 57.800 | 58.200 | 56.300 | 57.000 | 57.000 | 220,789 |
| 2024-04-02 | 58.800 | 59.000 | 57.300 | 57.900 | 57.900 | 233,179 |
| 2024-04-01 | 59.600 | 60.000 | 57.700 | 58.600 | 58.600 | 314,123 |
| 2024-03-29 | 60.100 | 60.100 | 58.200 | 59.200 | 59.200 | 218,431 |
| 2024-03-28 | 58.900 | 60.300 | 58.600 | 59.800 | 59.800 | 197,450 |
| 2024-03-27 | 59.600 | 59.700 | 57.900 | 58.500 | 58.500 | 322,849 |
| 2024-03-26 | 62.200 | 62.200 | 57.300 | 59.300 | 59.300 | 857,390 |
| 2024-03-25 | 63.100 | 63.100 | 63.100 | 63.100 | 63.100 | 0 |
| 2024-03-22 | 60.000 | 63.200 | 59.700 | 63.100 | 63.100 | 1,446,189 |
| 2024-03-21 | 55.900 | 61.200 | 54.700 | 60.500 | 60.500 | 868,535 |
| 2024-03-20 | 53.500 | 56.200 | 51.700 | 55.900 | 55.900 | 654,495 |
| 2024-03-19 | 55.100 | 55.200 | 52.100 | 54.100 | 54.100 | 1,123,370 |
| 2024-03-18 | 57.500 | 57.500 | 54.800 | 55.200 | 55.200 | 691,748 |
| 2024-03-15 | 59.200 | 60.000 | 56.800 | 56.900 | 56.900 | 825,352 |
| 2024-03-14 | 59.800 | 60.200 | 57.800 | 59.300 | 59.300 | 599,349 |
| 2024-03-13 | 61.000 | 61.000 | 59.800 | 60.000 | 60.000 | 803,374 |
| 2024-03-12 | 61.000 | 62.000 | 60.300 | 60.800 | 60.800 | 235,981 |
| 2024-03-11 | 61.100 | 62.000 | 60.200 | 61.000 | 61.000 | 396,151 |
| 2024-03-08 | 64.000 | 64.300 | 61.100 | 61.700 | 61.700 | 405,822 |
| 2024-03-07 | 61.800 | 64.500 | 61.100 | 63.700 | 63.700 | 940,728 |
| 2024-03-06 | 62.400 | 62.400 | 61.700 | 62.100 | 62.100 | 385,706 |
| 2024-03-05 | 63.000 | 63.000 | 62.100 | 62.500 | 62.500 | 372,744 |
| 2024-03-04 | 63.500 | 63.500 | 62.300 | 62.700 | 62.700 | 351,755 |
| 2024-03-01 | 63.300 | 63.700 | 62.800 | 62.900 | 62.900 | 314,419 |
| 2024-02-29 | 64.000 | 64.000 | 63.000 | 63.600 | 63.600 | 217,503 |
| 2024-02-27 | 64.800 | 65.400 | 63.400 | 63.900 | 63.900 | 251,358 |
| 2024-02-26 | 62.700 | 63.800 | 62.700 | 63.700 | 63.700 | 305,059 |
| 2024-02-23 | 64.000 | 64.000 | 62.800 | 63.600 | 63.600 | 331,574 |
| 2024-02-22 | 64.500 | 65.300 | 63.300 | 63.500 | 63.500 | 327,804 |
| 2024-02-21 | 66.200 | 66.800 | 63.800 | 64.100 | 64.100 | 429,173 |
| 2024-02-20 | 63.200 | 66.400 | 62.500 | 65.200 | 65.200 | 706,182 |
| 2024-02-19 | 64.000 | 64.000 | 62.800 | 63.100 | 63.100 | 455,272 |
| 2024-02-16 | 63.000 | 64.000 | 63.000 | 63.800 | 63.800 | 361,314 |
| 2024-02-15 | 64.500 | 64.800 | 63.200 | 63.300 | 63.300 | 328,404 |
| 2024-02-05 | 64.500 | 64.700 | 63.800 | 64.200 | 64.200 | 350,382 |
| 2024-02-02 | 64.200 | 64.700 | 63.000 | 64.500 | 64.500 | 366,021 |
| 2024-02-01 | 64.300 | 64.400 | 63.600 | 63.900 | 63.900 | 217,884 |
| 2024-01-31 | 63.800 | 64.200 | 63.500 | 63.800 | 63.800 | 288,667 |
| 2024-01-30 | 64.900 | 66.000 | 64.000 | 64.000 | 64.000 | 232,069 |
| 2024-01-29 | 64.600 | 67.300 | 64.300 | 64.700 | 64.700 | 291,733 |
| 2024-01-26 | 64.900 | 64.900 | 63.800 | 64.400 | 64.400 | 226,706 |
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.