CHO Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 50.900 | 52.000 | 50.600 | 51.600 | 51.600 | 130,236 |
| 2025-01-22 | 51.500 | 51.700 | 49.950 | 50.800 | 50.800 | 259,351 |
| 2025-01-21 | 50.900 | 52.200 | 50.600 | 51.400 | 51.400 | 75,143 |
| 2025-01-20 | 51.000 | 52.100 | 49.900 | 50.600 | 50.600 | 79,299 |
| 2025-01-17 | 50.900 | 51.800 | 49.700 | 50.000 | 50.000 | 185,625 |
| 2025-01-16 | 50.300 | 51.400 | 50.000 | 50.900 | 50.900 | 152,617 |
| 2025-01-15 | 51.000 | 51.600 | 49.850 | 50.200 | 50.200 | 107,897 |
| 2025-01-14 | 51.000 | 51.400 | 50.000 | 50.800 | 50.800 | 91,190 |
| 2025-01-13 | 50.800 | 52.500 | 50.000 | 51.200 | 51.200 | 205,248 |
| 2025-01-10 | 51.400 | 51.400 | 50.300 | 50.700 | 50.700 | 93,730 |
| 2025-01-09 | 51.200 | 52.000 | 50.800 | 51.100 | 51.100 | 208,670 |
| 2025-01-08 | 50.900 | 51.500 | 50.700 | 50.900 | 50.900 | 150,723 |
| 2025-01-07 | 51.400 | 52.000 | 50.500 | 50.700 | 50.700 | 291,370 |
| 2025-01-06 | 51.000 | 52.200 | 50.000 | 50.800 | 50.800 | 121,714 |
| 2025-01-03 | 51.200 | 52.000 | 50.600 | 51.000 | 51.000 | 199,630 |
| 2025-01-02 | 51.500 | 51.800 | 50.700 | 51.100 | 51.100 | 146,338 |
| 2024-12-31 | 51.800 | 52.000 | 50.900 | 51.000 | 51.000 | 97,265 |
| 2024-12-30 | 52.300 | 52.500 | 51.200 | 52.000 | 52.000 | 102,734 |
| 2024-12-27 | 54.000 | 54.000 | 51.000 | 52.100 | 52.100 | 253,669 |
| 2024-12-26 | 53.000 | 56.000 | 53.000 | 54.600 | 54.600 | 307,662 |
| 2024-12-25 | 52.900 | 54.000 | 52.400 | 53.000 | 53.000 | 50,571 |
| 2024-12-24 | 52.300 | 53.600 | 52.300 | 53.000 | 53.000 | 61,553 |
| 2024-12-23 | 52.500 | 53.300 | 51.600 | 52.300 | 52.300 | 122,556 |
| 2024-12-20 | 53.600 | 53.800 | 52.300 | 52.500 | 52.500 | 140,152 |
| 2024-12-19 | 53.300 | 53.700 | 52.500 | 53.600 | 53.600 | 28,483 |
| 2024-12-18 | 53.200 | 54.000 | 52.000 | 53.400 | 53.400 | 118,041 |
| 2024-12-17 | 51.800 | 53.900 | 51.700 | 53.200 | 53.200 | 123,816 |
| 2024-12-16 | 52.000 | 53.100 | 50.900 | 51.700 | 51.700 | 226,119 |
| 2024-12-13 | 53.800 | 55.000 | 52.500 | 53.100 | 53.100 | 138,847 |
| 2024-12-12 | 53.000 | 55.000 | 52.100 | 53.400 | 53.400 | 214,549 |
| 2024-12-11 | 53.800 | 53.800 | 52.000 | 52.800 | 52.800 | 219,161 |
| 2024-12-10 | 53.200 | 55.000 | 53.000 | 54.100 | 54.100 | 232,171 |
| 2024-12-09 | 53.800 | 54.900 | 52.500 | 53.100 | 53.100 | 93,333 |
| 2024-12-06 | 55.200 | 55.200 | 53.300 | 53.700 | 53.700 | 277,094 |
| 2024-12-05 | 56.200 | 59.000 | 55.400 | 55.600 | 55.600 | 790,315 |
| 2024-12-04 | 51.200 | 56.900 | 50.800 | 56.000 | 56.000 | 420,956 |
| 2024-12-03 | 51.000 | 51.400 | 50.300 | 51.300 | 51.300 | 63,195 |
| 2024-12-02 | 51.900 | 51.900 | 50.300 | 50.900 | 50.900 | 116,563 |
| 2024-11-29 | 50.600 | 52.000 | 50.000 | 51.400 | 51.400 | 192,774 |
| 2024-11-28 | 50.900 | 51.000 | 49.000 | 50.100 | 50.100 | 543,104 |
| 2024-11-27 | 51.800 | 51.900 | 50.800 | 51.100 | 51.100 | 141,182 |
| 2024-11-26 | 52.000 | 52.000 | 51.100 | 51.800 | 51.800 | 90,962 |
| 2024-11-25 | 52.400 | 52.500 | 51.500 | 52.000 | 52.000 | 220,193 |
| 2024-11-22 | 50.800 | 53.400 | 50.800 | 52.400 | 52.400 | 174,825 |
| 2024-11-21 | 51.400 | 52.100 | 50.400 | 51.000 | 51.000 | 237,151 |
| 2024-11-20 | 51.500 | 53.200 | 51.000 | 51.400 | 51.400 | 244,376 |
| 2024-11-19 | 52.200 | 53.200 | 51.500 | 52.900 | 52.900 | 232,920 |
| 2024-11-18 | 53.800 | 53.800 | 51.700 | 52.100 | 52.100 | 385,791 |
| 2024-11-15 | 53.200 | 54.500 | 53.000 | 53.900 | 53.900 | 139,308 |
| 2024-11-14 | 54.200 | 54.200 | 52.400 | 52.900 | 52.900 | 279,786 |
| 2024-11-13 | 54.200 | 55.000 | 53.500 | 54.000 | 54.000 | 69,772 |
| 2024-11-12 | 54.600 | 54.700 | 53.500 | 53.900 | 53.900 | 248,236 |
| 2024-11-11 | 55.700 | 56.000 | 54.400 | 54.900 | 54.900 | 179,131 |
| 2024-11-08 | 56.800 | 56.800 | 55.400 | 55.800 | 55.800 | 117,332 |
| 2024-11-07 | 55.300 | 57.000 | 55.000 | 56.700 | 56.700 | 187,971 |
| 2024-11-06 | 55.100 | 55.700 | 54.600 | 55.400 | 55.400 | 129,557 |
| 2024-11-05 | 55.200 | 55.400 | 54.500 | 55.000 | 55.000 | 77,794 |
| 2024-11-04 | 54.700 | 55.500 | 54.200 | 55.100 | 55.100 | 176,766 |
| 2024-11-01 | 54.000 | 54.700 | 53.800 | 54.600 | 54.600 | 116,101 |
| 2024-10-30 | 55.300 | 55.300 | 54.000 | 54.900 | 54.900 | 103,494 |
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.