Skip to main content
Chunghwa Chemical Synthesis & Biotech Co., Ltd. (TPE:1762)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
28.90
-0.65 (-2.20%)
Mar 10, 2026, 1:33 PM CST

TPE:1762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.9529.5527.5029.5529.559.85%1,994,226
Mar 6, 202626.8026.9526.6026.9026.900.37%78,459
Mar 5, 202626.1526.8026.0026.8026.800.94%31,868
Mar 4, 202627.2527.2526.5026.5526.55-2.57%149,911
Mar 3, 202627.6527.6527.1027.2527.250.55%111,804
Mar 2, 202627.2027.5027.0527.1027.10-84,787
Feb 26, 202627.5027.5027.0527.1027.10-1.09%75,656
Feb 25, 202627.0527.5027.0027.4027.401.29%57,730
Feb 24, 202627.4527.6027.0027.0527.05-1.64%102,169
Feb 23, 202627.8027.8027.0027.5027.502.23%169,279
Feb 11, 202626.3027.2525.8026.9026.904.47%175,174
Feb 10, 202625.6025.9525.4525.7525.750.59%46,551
Feb 9, 202625.6525.7025.6025.6025.60-0.58%59,917
Feb 6, 202626.1026.1025.7525.7525.75-1.34%77,571
Feb 5, 202626.4026.4026.1026.1026.10-1.14%30,165
Feb 4, 202626.1026.4026.1026.4026.401.15%19,206
Feb 3, 202626.2526.3526.1026.1026.10-1.14%41,547
Feb 2, 202626.4026.7026.3026.4026.40-63,932
Jan 30, 202626.4526.5026.2526.4026.40-1.31%51,313
Jan 29, 202627.2027.3026.7026.7526.75-1.47%89,793
Jan 28, 202627.5027.8527.0027.1527.15-1.27%260,294
Jan 27, 202626.9527.9526.9527.5027.502.61%433,993
Jan 26, 202626.0026.8025.9026.8026.803.68%167,978
Jan 23, 202625.9026.0025.5525.8525.85-0.19%78,815
Jan 22, 202626.3026.3025.8525.9025.90-1.15%93,858
Jan 21, 202626.3026.3025.9026.2026.200.96%109,849
Jan 20, 202625.7526.2525.7525.9525.950.19%189,772
Jan 19, 202625.6026.2025.1025.9025.903.60%357,877
Jan 16, 202625.0025.3025.0025.0025.00-130,741
Jan 15, 202625.3025.3024.9025.0025.00-0.40%63,435
Jan 14, 202625.0025.2024.5025.1025.101.41%88,548
Jan 13, 202624.9524.9524.7524.7524.75-0.80%61,992
Jan 12, 202625.0525.0524.9524.9524.95-76,344
Jan 9, 202625.1025.1024.8024.9524.95-63,489
Jan 8, 202624.9525.0024.8024.9524.95-60,679
Jan 7, 202624.7025.0024.7024.9524.951.22%79,618
Jan 6, 202624.9025.2524.2024.6524.65-0.60%153,817
Jan 5, 202624.6025.4024.5024.8024.801.02%154,325
Jan 2, 202624.5024.5524.4524.5524.550.20%45,106
Dec 31, 202524.6024.6024.4524.5024.50-0.41%45,328
Dec 30, 202524.5024.6024.4024.6024.60-49,925
Dec 29, 202525.0525.1024.5024.6024.60-0.20%112,609
Dec 26, 202524.4524.7024.4524.6524.650.20%46,608
Dec 24, 202525.1525.1524.6024.6024.60-0.61%44,019
Dec 23, 202524.8024.8524.7524.7524.75-0.40%25,783
Dec 22, 202524.8525.0024.8024.8524.85-38,695
Dec 19, 202524.9025.0024.7524.8524.85-0.20%49,538
Dec 18, 202524.7024.9024.7024.9024.900.20%10,215
Dec 17, 202525.0525.1024.8524.8524.85-0.80%38,629
Dec 16, 202525.0525.2524.8025.0525.05-1.18%65,430
Dec 15, 202524.9525.4024.8025.3525.352.01%97,234
Dec 12, 202524.8524.9524.7024.8524.85-0.20%26,815
Dec 11, 202525.0025.1024.8024.9024.90-31,071
Dec 10, 202524.8525.0024.6024.9024.90-0.20%24,217
Dec 9, 202524.7525.1024.7524.9524.95-29,178
Dec 8, 202525.1025.1024.9524.9524.95-31,796
Dec 5, 202524.9525.0524.9524.9524.95-0.99%85,807
Dec 4, 202525.2025.3525.1025.2025.200.80%62,588
Dec 3, 202524.9025.0524.8525.0025.00-25,091
Dec 2, 202525.1025.1025.0025.0025.00-57,531
Dec 1, 202525.4025.4524.9025.0025.000.40%58,322
Nov 28, 202525.0025.0024.8024.9024.900.40%91,080
Nov 27, 202524.7024.8524.6024.8024.80-0.40%17,969
Nov 26, 202524.5025.0024.4024.9024.901.63%52,356
Nov 25, 202524.5024.5024.3524.5024.50-33,845
Nov 24, 202524.5024.5024.4024.5024.500.62%39,528
Nov 21, 202524.4024.4024.2024.3524.35-0.20%38,031
Nov 20, 202524.3024.4024.2024.4024.400.41%31,144
Nov 19, 202524.4524.5024.2524.3024.30-0.61%38,950
Nov 18, 202524.6524.6524.2524.4524.45-1.81%119,743
Nov 17, 202525.1525.1524.9024.9024.90-1.19%54,837
Nov 14, 202525.0025.6025.0025.2025.201.00%162,030
Nov 13, 202524.8525.0024.5024.9524.950.20%102,217
Nov 12, 202524.5524.9024.5024.9024.900.81%72,096
Nov 11, 202524.8025.0024.4524.7024.70-1.00%111,827
Nov 10, 202525.0525.2024.9024.9524.95-0.20%47,487
Nov 7, 202525.0525.0524.9025.0025.00-0.20%31,607
Nov 6, 202525.2025.2524.9025.0525.05-43,587
Nov 5, 202525.2025.2524.8025.0525.05-0.79%78,783
Nov 4, 202525.5025.5025.2525.2525.25-0.98%50,542
Nov 3, 202525.6526.4025.3525.5025.50-1.16%71,921
Oct 31, 202525.7525.8025.5525.8025.800.78%40,666
Oct 30, 202525.8025.8025.5525.6025.60-0.97%51,038
Oct 29, 202526.0026.0025.7025.8525.85-0.58%62,067
Oct 28, 202526.4526.7526.0026.0026.00-0.76%115,285
Oct 27, 202526.5026.5026.0526.2026.20-1.13%184,281
Oct 23, 202527.5027.9526.4526.5026.50-2.39%528,318
Oct 22, 202525.4527.9525.4527.1527.156.68%851,958
Oct 21, 202525.6025.6525.4525.4525.45-39,615
Oct 20, 202525.5525.6025.2525.4525.45-0.59%61,947
Oct 17, 202525.6025.7025.4025.6025.600.59%75,395
Oct 16, 202525.6025.8025.3025.4525.450.59%89,431
Oct 15, 202525.3025.5525.2525.3025.30-0.20%66,064
Oct 14, 202525.5525.6525.3025.3525.35-0.78%157,871
Oct 13, 202525.6025.9025.3525.5525.55-1.16%71,777
Oct 9, 202526.6026.6025.8025.8525.850.19%42,401
Oct 8, 202525.8525.8525.6025.8025.800.39%24,394
Oct 7, 202525.6525.9025.5025.7025.700.19%63,296
Oct 3, 202525.6525.6525.6025.6525.650.39%40,578
Oct 2, 202525.9025.9025.5525.5525.55-0.58%62,085