CHO Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 125.00 | 125.50 | 119.50 | 119.50 | 119.50 | 1,001,133 |
| 2022-11-01 | 121.00 | 128.50 | 120.00 | 123.50 | 123.50 | 862,935 |
| 2022-10-31 | 118.00 | 123.50 | 118.00 | 120.50 | 120.50 | 441,302 |
| 2022-10-28 | 124.00 | 124.00 | 118.00 | 118.50 | 118.50 | 557,323 |
| 2022-10-27 | 121.00 | 123.50 | 116.00 | 123.50 | 123.50 | 718,938 |
| 2022-10-26 | 121.00 | 124.50 | 115.00 | 121.00 | 121.00 | 1,018,232 |
| 2022-10-25 | 136.00 | 136.00 | 117.50 | 121.00 | 121.00 | 2,587,715 |
| 2022-10-24 | 140.00 | 142.50 | 132.00 | 134.00 | 134.00 | 882,154 |
| 2022-10-21 | 144.50 | 145.50 | 141.00 | 142.00 | 142.00 | 560,573 |
| 2022-10-20 | 138.50 | 144.50 | 137.50 | 142.50 | 142.50 | 893,561 |
| 2022-10-19 | 136.50 | 142.50 | 134.50 | 138.00 | 138.00 | 1,080,651 |
| 2022-10-18 | 134.00 | 138.00 | 132.00 | 134.00 | 134.00 | 650,182 |
| 2022-10-17 | 143.50 | 143.50 | 129.50 | 133.00 | 133.00 | 2,140,214 |
| 2022-10-14 | 145.00 | 149.50 | 144.00 | 144.50 | 144.50 | 1,004,157 |
| 2022-10-13 | 152.50 | 154.50 | 139.50 | 142.50 | 142.50 | 1,587,507 |
| 2022-10-12 | 150.50 | 155.50 | 146.50 | 151.50 | 151.50 | 807,785 |
| 2022-10-11 | 160.00 | 161.50 | 148.50 | 150.00 | 150.00 | 1,433,325 |
| 2022-10-07 | 161.00 | 163.50 | 159.50 | 161.50 | 161.50 | 382,584 |
| 2022-10-06 | 165.00 | 165.50 | 159.00 | 160.50 | 160.50 | 1,069,056 |
| 2022-10-05 | 172.00 | 174.50 | 166.00 | 167.50 | 167.50 | 912,281 |
| 2022-10-04 | 170.00 | 176.00 | 166.50 | 170.50 | 170.50 | 1,137,084 |
| 2022-10-03 | 157.50 | 169.00 | 153.00 | 168.00 | 168.00 | 2,016,271 |
| 2022-09-30 | 164.00 | 164.50 | 154.50 | 157.50 | 157.50 | 1,179,857 |
| 2022-09-29 | 165.00 | 170.00 | 162.00 | 163.00 | 163.00 | 1,132,096 |
| 2022-09-28 | 168.50 | 171.50 | 161.00 | 162.50 | 162.50 | 1,175,210 |
| 2022-09-27 | 170.00 | 170.00 | 165.00 | 166.50 | 166.50 | 866,122 |
| 2022-09-26 | 177.00 | 177.00 | 169.50 | 171.00 | 171.00 | 1,167,753 |
| 2022-09-23 | 177.50 | 183.50 | 176.00 | 177.00 | 177.00 | 584,857 |
| 2022-09-22 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2022-09-21 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2022-09-20 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2022-09-19 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2022-09-16 | 182.00 | 183.50 | 179.00 | 180.50 | 180.50 | 310,825 |
| 2022-09-15 | 182.50 | 183.50 | 178.00 | 182.00 | 182.00 | 638,981 |
| 2022-09-14 | 183.00 | 184.00 | 179.00 | 181.50 | 181.50 | 298,044 |
| 2022-09-13 | 184.00 | 188.00 | 182.00 | 183.00 | 183.00 | 324,681 |
| 2022-09-12 | 186.00 | 188.50 | 181.50 | 182.50 | 182.50 | 620,484 |
| 2022-09-08 | 181.50 | 188.00 | 181.50 | 184.00 | 184.00 | 1,003,813 |
| 2022-09-07 | 183.00 | 183.00 | 178.50 | 180.00 | 180.00 | 366,990 |
| 2022-09-06 | 183.50 | 184.00 | 178.50 | 180.00 | 180.00 | 680,452 |
| 2022-09-05 | 185.00 | 187.00 | 181.50 | 183.00 | 183.00 | 381,989 |
| 2022-09-02 | 182.00 | 187.00 | 180.00 | 184.00 | 184.00 | 708,506 |
| 2022-09-01 | 183.00 | 183.50 | 179.00 | 180.50 | 180.50 | 789,155 |
| 2022-08-31 | 183.00 | 188.50 | 178.00 | 182.50 | 182.50 | 1,177,730 |
| 2022-08-30 | 186.00 | 188.00 | 182.00 | 182.00 | 182.00 | 635,037 |
| 2022-08-29 | 189.00 | 189.00 | 182.00 | 184.50 | 184.50 | 987,947 |
| 2022-08-26 | 180.00 | 193.00 | 179.50 | 189.00 | 189.00 | 2,462,846 |
| 2022-08-25 | 179.00 | 180.00 | 177.00 | 179.50 | 179.50 | 396,227 |
| 2022-08-24 | 178.00 | 180.50 | 176.50 | 178.00 | 178.00 | 496,103 |
| 2022-08-23 | 180.00 | 181.00 | 175.00 | 176.50 | 176.50 | 617,783 |
| 2022-08-22 | 179.50 | 182.00 | 175.00 | 179.00 | 179.00 | 604,375 |
| 2022-08-19 | 180.00 | 181.50 | 178.00 | 178.00 | 178.00 | 480,223 |
| 2022-08-18 | 173.00 | 181.00 | 170.50 | 179.50 | 179.50 | 1,121,962 |
| 2022-08-17 | 172.00 | 175.00 | 169.00 | 171.50 | 171.50 | 750,492 |
| 2022-08-16 | 173.00 | 176.00 | 170.00 | 171.00 | 171.00 | 914,112 |
| 2022-08-15 | 183.00 | 183.00 | 173.50 | 173.50 | 173.50 | 1,136,192 |
| 2022-08-12 | 174.00 | 181.00 | 174.00 | 180.00 | 180.00 | 779,629 |
| 2022-08-11 | 177.50 | 181.00 | 172.00 | 177.50 | 177.50 | 1,063,512 |
| 2022-08-10 | 175.00 | 179.00 | 171.50 | 176.00 | 176.00 | 1,765,673 |
| 2022-08-09 | 172.00 | 173.50 | 168.00 | 170.00 | 170.00 | 959,238 |
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.