CHO Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 149.50 | 152.00 | 145.50 | 147.50 | 147.50 | 1,353,686 |
| 2022-05-12 | 153.50 | 156.50 | 148.50 | 149.50 | 149.50 | 1,304,829 |
| 2022-05-11 | 153.50 | 157.50 | 151.50 | 153.50 | 153.50 | 793,228 |
| 2022-05-10 | 154.00 | 157.50 | 150.00 | 151.50 | 151.50 | 1,577,614 |
| 2022-05-09 | 160.00 | 164.00 | 155.00 | 156.50 | 156.50 | 1,561,122 |
| 2022-05-06 | 156.50 | 159.50 | 152.00 | 158.50 | 158.50 | 1,325,922 |
| 2022-05-05 | 155.00 | 161.00 | 155.00 | 158.50 | 158.50 | 1,768,905 |
| 2022-05-04 | 146.50 | 156.50 | 145.00 | 155.50 | 155.50 | 1,710,800 |
| 2022-05-03 | 146.00 | 150.50 | 142.00 | 146.50 | 146.50 | 1,772,718 |
| 2022-04-29 | 147.50 | 152.50 | 144.00 | 146.00 | 146.00 | 2,990,021 |
| 2022-04-28 | 158.00 | 164.00 | 144.50 | 152.00 | 152.00 | 7,196,641 |
| 2022-04-27 | 148.00 | 158.50 | 139.50 | 156.00 | 156.00 | 4,819,731 |
| 2022-04-26 | 136.50 | 150.50 | 133.50 | 150.00 | 150.00 | 4,146,713 |
| 2022-04-25 | 127.00 | 139.50 | 123.50 | 137.50 | 137.50 | 4,418,255 |
| 2022-04-22 | 114.50 | 137.00 | 104.50 | 131.50 | 131.50 | 6,508,827 |
| 2022-04-21 | 136.50 | 147.00 | 114.00 | 115.50 | 115.50 | 9,321,791 |
| 2022-04-20 | 210.00 | 215.00 | 94.100 | 140.50 | 140.50 | 19,929,969 |
| 2022-04-19 | 230.00 | 234.50 | 209.00 | 216.50 | 216.50 | 7,819,969 |
| 2022-04-18 | 243.50 | 245.00 | 229.50 | 234.00 | 234.00 | 3,329,954 |
| 2022-04-15 | 226.00 | 235.50 | 224.00 | 235.50 | 235.50 | 2,147,919 |
| 2022-04-14 | 223.00 | 228.00 | 217.50 | 224.50 | 224.50 | 1,512,326 |
| 2022-04-13 | 208.50 | 230.00 | 206.50 | 221.50 | 221.50 | 3,773,999 |
| 2022-04-12 | 222.00 | 224.00 | 209.00 | 211.00 | 211.00 | 3,942,675 |
| 2022-04-11 | 230.00 | 233.00 | 222.50 | 226.50 | 226.50 | 1,923,975 |
| 2022-04-08 | 233.00 | 235.50 | 228.50 | 230.50 | 230.50 | 2,157,158 |
| 2022-04-07 | 227.00 | 236.00 | 220.00 | 230.00 | 230.00 | 2,709,148 |
| 2022-04-06 | 240.00 | 251.50 | 219.00 | 232.00 | 232.00 | 4,987,277 |
| 2022-04-01 | 222.00 | 241.50 | 220.00 | 237.00 | 237.00 | 4,076,247 |
| 2022-03-31 | 210.00 | 221.00 | 209.00 | 220.50 | 220.50 | 2,682,085 |
| 2022-03-30 | 209.00 | 214.00 | 206.00 | 209.00 | 209.00 | 2,168,657 |
| 2022-03-29 | 202.00 | 210.50 | 199.50 | 208.00 | 208.00 | 2,444,579 |
| 2022-03-28 | 193.00 | 201.00 | 190.00 | 200.00 | 200.00 | 3,593,631 |
| 2022-03-25 | 195.00 | 197.00 | 188.00 | 194.00 | 194.00 | 1,843,005 |
| 2022-03-24 | 196.00 | 200.00 | 188.50 | 194.50 | 194.50 | 2,481,709 |
| 2022-03-23 | 183.00 | 197.00 | 181.50 | 195.00 | 195.00 | 5,056,270 |
| 2022-03-22 | 178.50 | 181.50 | 176.50 | 180.50 | 180.50 | 1,848,224 |
| 2022-03-21 | 175.00 | 179.00 | 169.00 | 176.00 | 176.00 | 1,649,792 |
| 2022-03-18 | 174.50 | 175.50 | 170.00 | 173.00 | 173.00 | 897,313 |
| 2022-03-17 | 180.00 | 181.00 | 171.00 | 175.00 | 175.00 | 1,773,924 |
| 2022-03-16 | 175.00 | 179.00 | 173.50 | 178.00 | 178.00 | 1,705,298 |
| 2022-03-15 | 172.00 | 175.50 | 169.50 | 173.50 | 173.50 | 1,524,361 |
| 2022-03-14 | 165.00 | 180.00 | 165.00 | 171.00 | 171.00 | 1,692,575 |
| 2022-03-11 | 160.00 | 164.00 | 152.00 | 163.50 | 163.50 | 1,532,025 |
| 2022-03-10 | 164.00 | 171.50 | 156.50 | 158.50 | 158.50 | 2,115,566 |
| 2022-03-09 | 144.00 | 164.00 | 142.00 | 160.00 | 160.00 | 3,274,197 |
| 2022-03-08 | 154.00 | 155.50 | 132.50 | 133.00 | 133.00 | 6,095,981 |
| 2022-03-07 | 168.00 | 171.00 | 154.50 | 160.00 | 160.00 | 4,366,055 |
| 2022-03-04 | 173.00 | 173.50 | 169.50 | 171.50 | 171.50 | 888,487 |
| 2022-03-03 | 170.50 | 179.00 | 170.00 | 172.50 | 172.50 | 1,238,120 |
| 2022-03-02 | 173.50 | 174.00 | 168.50 | 170.50 | 170.50 | 1,565,514 |
| 2022-03-01 | 177.00 | 177.00 | 171.00 | 175.00 | 175.00 | 1,150,103 |
| 2022-02-25 | 170.50 | 176.00 | 169.00 | 172.50 | 172.50 | 2,461,447 |
| 2022-02-24 | 181.00 | 183.00 | 173.00 | 175.00 | 175.00 | 2,878,770 |
| 2022-02-23 | 180.00 | 185.00 | 177.00 | 182.50 | 182.50 | 2,342,234 |
| 2022-02-22 | 175.00 | 181.50 | 169.00 | 180.00 | 180.00 | 4,513,060 |
| 2022-02-21 | 182.00 | 185.50 | 175.00 | 179.00 | 179.00 | 4,148,701 |
| 2022-02-18 | 171.00 | 180.00 | 170.00 | 178.50 | 178.50 | 3,283,639 |
| 2022-02-17 | 160.00 | 170.50 | 155.00 | 167.00 | 167.00 | 3,003,451 |
| 2022-02-16 | 173.00 | 173.00 | 158.00 | 160.00 | 160.00 | 5,576,061 |
| 2022-02-15 | 165.00 | 174.50 | 163.50 | 169.00 | 169.00 | 4,741,128 |
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.