Skip to main content
Chunghwa Chemical Synthesis & Biotech Co., Ltd. (TPE:1762)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
28.30
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

TPE:1762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.3028.3527.9028.3028.30-105,863
Apr 28, 202627.9028.5527.8028.3028.302.72%67,578
Apr 27, 202627.6527.7027.5027.5527.55-1.25%77,562
Apr 24, 202627.6528.0027.5527.9027.90-80,373
Apr 23, 202628.1528.1527.5027.9027.90-0.89%234,428
Apr 22, 202628.6528.6528.1028.1528.15-1.75%101,155
Apr 21, 202628.7028.9528.6028.6528.65-0.17%56,910
Apr 20, 202629.0529.0528.7028.7028.70-2.21%112,359
Apr 17, 202629.7029.7029.2529.3529.35-1.18%62,575
Apr 16, 202630.2530.2529.5029.7029.70-0.50%106,965
Apr 15, 202629.4030.1029.3029.8529.851.19%210,818
Apr 14, 202628.4029.5028.4029.5029.504.98%159,332
Apr 13, 202627.4028.2027.4028.1028.101.81%160,317
Apr 10, 202627.6028.2027.6027.6027.60-47,080
Apr 9, 202627.6528.3527.5027.6027.60-0.54%102,112
Apr 8, 202627.8028.0527.7027.7527.750.36%79,021
Apr 7, 202628.3028.3527.6027.6527.65-2.64%153,936
Apr 2, 202628.5028.6528.3528.4028.40-1.05%104,319
Apr 1, 202628.9528.9528.6528.7028.700.17%89,250
Mar 31, 202628.8028.9528.3028.6528.65-0.52%136,465
Mar 30, 202629.5029.5028.8028.8028.80-2.21%118,482
Mar 27, 202629.4029.6029.3529.4529.450.17%54,713
Mar 26, 202629.4529.7529.4029.4029.40-0.34%126,138
Mar 25, 202629.4029.6529.2029.5029.500.34%107,859
Mar 24, 202628.8529.5528.8529.4029.402.44%169,761
Mar 23, 202628.5529.0028.3028.7028.70-1.20%135,562
Mar 20, 202629.1529.2028.8029.0529.05-0.34%124,266
Mar 19, 202630.0530.0529.1029.1529.15-2.83%221,084
Mar 18, 202630.5030.5029.5530.0030.000.33%139,917
Mar 17, 202629.2030.1029.2029.9029.902.40%343,854
Mar 16, 202629.0029.4028.7029.2029.202.10%124,248
Mar 13, 202629.0029.1528.6028.6028.60-2.89%190,444
Mar 12, 202629.6030.3029.1029.4529.45-1.83%278,019
Mar 11, 202631.6531.7030.0030.0030.001.69%596,419
Mar 10, 202629.5529.6528.3529.5029.50-0.17%766,026
Mar 9, 202627.9529.5527.5029.5529.559.85%1,994,226
Mar 6, 202626.8026.9526.6026.9026.900.37%78,464
Mar 5, 202626.1526.8026.0026.8026.800.94%31,873
Mar 4, 202627.2527.2526.5026.5526.55-2.57%149,921
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%46,634
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, 202524.8525.0024.8024.8524.85-39,422
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%62,593
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