CHO Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 64.900 | 64.900 | 63.800 | 64.400 | 64.400 | 226,706 |
| 2024-01-25 | 65.600 | 65.900 | 63.500 | 64.100 | 64.100 | 420,308 |
| 2024-01-24 | 66.500 | 66.800 | 65.700 | 66.000 | 66.000 | 167,411 |
| 2024-01-23 | 67.200 | 67.300 | 65.400 | 66.200 | 66.200 | 175,576 |
| 2024-01-22 | 68.100 | 69.100 | 67.000 | 67.400 | 67.400 | 222,442 |
| 2024-01-19 | 65.800 | 68.200 | 65.000 | 67.800 | 67.800 | 580,160 |
| 2024-01-18 | 63.500 | 66.300 | 62.800 | 65.000 | 65.000 | 318,224 |
| 2024-01-17 | 64.000 | 64.000 | 63.000 | 63.300 | 63.300 | 264,516 |
| 2024-01-16 | 65.100 | 65.900 | 63.600 | 63.700 | 63.700 | 714,120 |
| 2024-01-15 | 66.900 | 68.000 | 65.000 | 65.600 | 65.600 | 410,878 |
| 2024-01-12 | 65.000 | 69.000 | 64.700 | 66.400 | 66.400 | 420,261 |
| 2024-01-11 | 65.300 | 65.500 | 64.300 | 65.100 | 65.100 | 280,001 |
| 2024-01-10 | 66.300 | 66.300 | 64.800 | 65.500 | 65.500 | 410,499 |
| 2024-01-09 | 67.000 | 67.300 | 65.700 | 66.000 | 66.000 | 209,288 |
| 2024-01-08 | 67.000 | 68.000 | 65.800 | 66.000 | 66.000 | 578,882 |
| 2024-01-05 | 68.500 | 68.700 | 67.100 | 67.700 | 67.700 | 423,545 |
| 2024-01-04 | 69.300 | 69.700 | 67.700 | 68.100 | 68.100 | 398,595 |
| 2024-01-03 | 69.400 | 69.900 | 68.500 | 69.100 | 69.100 | 180,889 |
| 2024-01-02 | 69.300 | 70.200 | 68.700 | 69.300 | 69.300 | 221,851 |
| 2023-12-29 | 68.400 | 69.300 | 68.100 | 68.900 | 68.900 | 430,938 |
| 2023-12-28 | 69.000 | 69.200 | 67.800 | 69.100 | 69.100 | 256,227 |
| 2023-12-27 | 69.000 | 69.900 | 67.500 | 68.000 | 68.000 | 458,280 |
| 2023-12-26 | 68.500 | 70.700 | 67.900 | 69.200 | 69.200 | 424,129 |
| 2023-12-25 | 69.400 | 69.800 | 67.400 | 68.400 | 68.400 | 614,663 |
| 2023-12-22 | 70.000 | 70.300 | 69.100 | 69.700 | 69.700 | 239,637 |
| 2023-12-21 | 70.500 | 70.900 | 69.700 | 70.200 | 70.200 | 280,553 |
| 2023-12-20 | 70.000 | 72.200 | 69.500 | 71.400 | 71.400 | 562,040 |
| 2023-12-19 | 70.300 | 70.300 | 69.000 | 69.800 | 69.800 | 278,078 |
| 2023-12-18 | 70.900 | 70.900 | 69.500 | 70.000 | 70.000 | 236,183 |
| 2023-12-15 | 70.600 | 71.500 | 69.700 | 70.600 | 70.600 | 339,469 |
| 2023-12-14 | 70.500 | 72.000 | 69.900 | 70.600 | 70.600 | 370,019 |
| 2023-12-13 | 71.000 | 71.000 | 70.000 | 70.300 | 70.300 | 221,206 |
| 2023-12-12 | 71.000 | 71.800 | 70.000 | 70.500 | 70.500 | 251,677 |
| 2023-12-11 | 72.000 | 72.000 | 70.200 | 70.600 | 70.600 | 316,598 |
| 2023-12-08 | 71.600 | 72.000 | 70.800 | 71.600 | 71.600 | 170,369 |
| 2023-12-07 | 72.000 | 72.800 | 70.900 | 71.600 | 71.600 | 334,028 |
| 2023-12-06 | 72.700 | 73.500 | 71.200 | 71.700 | 71.700 | 333,257 |
| 2023-12-05 | 75.700 | 75.800 | 72.500 | 73.100 | 73.100 | 441,579 |
| 2023-12-04 | 73.300 | 77.500 | 73.000 | 75.700 | 75.700 | 954,777 |
| 2023-12-01 | 70.500 | 74.300 | 70.500 | 73.200 | 73.200 | 573,983 |
| 2023-11-30 | 70.400 | 71.000 | 70.000 | 70.000 | 70.000 | 185,537 |
| 2023-11-29 | 71.000 | 71.000 | 69.700 | 70.300 | 70.300 | 458,552 |
| 2023-11-28 | 71.500 | 71.500 | 70.200 | 70.900 | 70.900 | 267,170 |
| 2023-11-27 | 70.000 | 72.500 | 70.000 | 70.500 | 70.500 | 403,107 |
| 2023-11-24 | 71.100 | 71.400 | 69.700 | 70.500 | 70.500 | 370,822 |
| 2023-11-23 | 71.800 | 71.800 | 70.400 | 70.800 | 70.800 | 414,016 |
| 2023-11-22 | 71.500 | 72.600 | 71.100 | 71.100 | 71.100 | 276,928 |
| 2023-11-21 | 72.900 | 72.900 | 71.500 | 72.000 | 72.000 | 239,572 |
| 2023-11-20 | 71.800 | 72.900 | 71.500 | 72.900 | 72.900 | 252,041 |
| 2023-11-17 | 72.400 | 72.600 | 71.200 | 71.600 | 71.600 | 393,599 |
| 2023-11-16 | 73.600 | 74.300 | 71.500 | 72.900 | 72.900 | 399,910 |
| 2023-11-15 | 74.000 | 74.600 | 72.800 | 72.800 | 72.800 | 226,526 |
| 2023-11-14 | 74.400 | 75.300 | 72.500 | 73.000 | 73.000 | 567,848 |
| 2023-11-13 | 76.000 | 76.300 | 74.200 | 75.000 | 75.000 | 377,085 |
| 2023-11-10 | 76.000 | 78.900 | 75.800 | 76.200 | 76.200 | 588,593 |
| 2023-11-09 | 76.000 | 77.200 | 75.200 | 75.200 | 75.200 | 269,395 |
| 2023-11-08 | 77.000 | 78.700 | 76.000 | 77.500 | 77.500 | 381,504 |
| 2023-11-07 | 75.300 | 78.800 | 75.000 | 76.800 | 76.800 | 466,710 |
| 2023-11-06 | 74.000 | 75.600 | 74.000 | 75.100 | 75.100 | 326,243 |
| 2023-11-03 | 75.200 | 75.200 | 73.100 | 73.600 | 73.600 | 337,662 |
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.