CH Biotech R&D Co., Ltd. (TPE:6534)
Taiwan
· Delayed Price · Currency is TWD 93.40
-2.50 (-2.61%)
Apr 29, 2026, 1:30 PM CST
CH Biotech R&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 96.60 | 96.60 | 93.40 | 93.40 | 93.40 | -2.61% | 110,446 |
| Apr 28, 2026 | 97.00 | 97.00 | 93.60 | 95.90 | 95.90 | -0.93% | 223,463 |
| Apr 27, 2026 | 96.50 | 97.00 | 94.00 | 96.80 | 96.80 | 0.10% | 118,719 |
| Apr 24, 2026 | 98.80 | 98.80 | 93.10 | 96.70 | 96.70 | -2.13% | 187,374 |
| Apr 23, 2026 | 100.00 | 101.00 | 98.10 | 98.80 | 98.80 | -1.20% | 398,110 |
| Apr 22, 2026 | 100.50 | 102.00 | 100.00 | 100.00 | 100.00 | - | 113,908 |
| Apr 21, 2026 | 99.20 | 101.00 | 97.00 | 100.00 | 100.00 | 1.83% | 184,768 |
| Apr 20, 2026 | 98.80 | 99.40 | 97.30 | 98.20 | 98.20 | -1.41% | 101,121 |
| Apr 17, 2026 | 98.80 | 100.00 | 97.10 | 99.60 | 99.60 | 0.91% | 264,482 |
| Apr 16, 2026 | 100.50 | 101.50 | 96.20 | 98.70 | 98.70 | -3.24% | 471,019 |
| Apr 15, 2026 | 97.70 | 104.00 | 97.70 | 102.00 | 102.00 | 2.72% | 440,873 |
| Apr 14, 2026 | 96.00 | 100.50 | 96.00 | 99.30 | 99.30 | 2.90% | 317,252 |
| Apr 13, 2026 | 94.00 | 97.20 | 94.00 | 96.50 | 96.50 | 3.21% | 349,529 |
| Apr 10, 2026 | 96.30 | 96.40 | 92.70 | 93.50 | 93.50 | -3.51% | 300,164 |
| Apr 9, 2026 | 94.00 | 97.00 | 94.00 | 96.90 | 96.90 | 2.76% | 435,190 |
| Apr 8, 2026 | 94.20 | 95.90 | 93.50 | 94.30 | 94.30 | 0.21% | 277,877 |
| Apr 7, 2026 | 91.50 | 95.10 | 91.50 | 94.10 | 94.10 | 3.41% | 307,104 |
| Apr 2, 2026 | 90.50 | 93.80 | 90.50 | 91.00 | 91.00 | -1.09% | 509,181 |
| Apr 1, 2026 | 88.30 | 95.10 | 88.30 | 92.00 | 92.00 | 6.36% | 575,364 |
| Mar 31, 2026 | 87.40 | 88.00 | 86.40 | 86.50 | 86.50 | -1.14% | 76,383 |
| Mar 30, 2026 | 85.20 | 87.80 | 85.20 | 87.50 | 87.50 | 1.39% | 82,837 |
| Mar 27, 2026 | 87.00 | 87.50 | 86.30 | 86.30 | 86.30 | -1.93% | 62,331 |
| Mar 26, 2026 | 89.40 | 90.00 | 88.00 | 88.00 | 88.00 | -5.78% | 158,554 |
| Mar 25, 2026 | 93.30 | 93.90 | 90.30 | 93.40 | 89.10 | 2.19% | 460,768 |
| Mar 24, 2026 | 88.60 | 93.00 | 88.60 | 91.40 | 87.19 | 4.46% | 525,031 |
| Mar 23, 2026 | 86.30 | 89.20 | 86.30 | 87.50 | 83.47 | -0.91% | 336,250 |
| Mar 20, 2026 | 85.40 | 88.80 | 85.40 | 88.30 | 84.23 | 3.64% | 430,785 |
| Mar 19, 2026 | 81.40 | 89.10 | 81.40 | 85.20 | 81.28 | 2.90% | 1,087,027 |
| Mar 18, 2026 | 84.00 | 85.30 | 82.50 | 82.80 | 78.99 | -1.19% | 312,835 |
| Mar 17, 2026 | 81.00 | 84.60 | 81.00 | 83.80 | 79.94 | 3.71% | 483,476 |
| Mar 16, 2026 | 82.50 | 82.50 | 80.10 | 80.80 | 77.08 | -1.34% | 1,245,967 |
| Mar 13, 2026 | 82.00 | 83.70 | 81.90 | 81.90 | 78.13 | -0.85% | 201,934 |
| Mar 12, 2026 | 82.40 | 83.60 | 81.80 | 82.60 | 78.80 | -0.12% | 245,234 |
| Mar 11, 2026 | 83.30 | 85.00 | 82.30 | 82.70 | 78.89 | -1.19% | 152,307 |
| Mar 10, 2026 | 81.70 | 85.00 | 81.40 | 83.70 | 79.85 | 4.63% | 348,617 |
| Mar 9, 2026 | 77.60 | 81.60 | 77.60 | 80.00 | 76.32 | -3.85% | 601,089 |
| Mar 6, 2026 | 82.50 | 83.30 | 81.70 | 83.20 | 79.37 | 0.85% | 410,314 |
| Mar 5, 2026 | 81.00 | 82.50 | 80.20 | 82.50 | 78.70 | 2.87% | 183,314 |
| Mar 4, 2026 | 79.50 | 81.30 | 79.50 | 80.20 | 76.51 | 0.88% | 139,365 |
| Mar 3, 2026 | 81.20 | 81.20 | 79.30 | 79.50 | 75.84 | -2.09% | 187,705 |
| Mar 2, 2026 | 81.90 | 81.90 | 80.10 | 81.20 | 77.46 | 0.50% | 34,187 |
| Feb 26, 2026 | 82.00 | 82.00 | 80.00 | 80.80 | 77.08 | -1.70% | 397,953 |
| Feb 25, 2026 | 81.90 | 83.20 | 81.60 | 82.20 | 78.42 | 0.37% | 134,714 |
| Feb 24, 2026 | 85.00 | 85.80 | 81.50 | 81.90 | 78.13 | -3.31% | 259,232 |
| Feb 23, 2026 | 85.00 | 86.00 | 84.40 | 84.70 | 80.80 | 0.59% | 129,280 |
| Feb 11, 2026 | 84.50 | 84.80 | 83.40 | 84.20 | 80.32 | 0.12% | 120,316 |
| Feb 10, 2026 | 84.70 | 86.30 | 84.10 | 84.10 | 80.23 | -0.12% | 105,168 |
| Feb 9, 2026 | 84.90 | 84.90 | 84.20 | 84.20 | 80.32 | -0.47% | 68,525 |
| Feb 6, 2026 | 85.20 | 86.40 | 84.60 | 84.60 | 80.71 | -2.20% | 46,972 |
| Feb 5, 2026 | 84.90 | 87.80 | 84.70 | 86.50 | 82.52 | 1.65% | 112,820 |
| Feb 4, 2026 | 85.00 | 85.60 | 84.60 | 85.10 | 81.18 | 0.47% | 76,143 |
| Feb 3, 2026 | 85.20 | 85.70 | 84.70 | 84.70 | 80.80 | 0.12% | 43,102 |
| Feb 2, 2026 | 85.00 | 87.60 | 84.50 | 84.60 | 80.71 | -3.53% | 134,750 |
| Jan 30, 2026 | 87.70 | 89.00 | 86.80 | 87.70 | 83.66 | 2.21% | 79,955 |
| Jan 29, 2026 | 86.20 | 86.20 | 84.90 | 85.80 | 81.85 | 0.59% | 98,326 |
| Jan 28, 2026 | 87.50 | 87.50 | 85.00 | 85.30 | 81.37 | -1.73% | 120,370 |
| Jan 27, 2026 | 88.70 | 88.70 | 85.30 | 86.80 | 82.80 | 0.93% | 144,632 |
| Jan 26, 2026 | 86.40 | 86.70 | 86.00 | 86.00 | 82.04 | -0.46% | 31,162 |
| Jan 23, 2026 | 86.80 | 87.30 | 86.10 | 86.40 | 82.42 | 0.12% | 61,173 |
| Jan 22, 2026 | 85.90 | 86.80 | 85.30 | 86.30 | 82.33 | 0.58% | 40,351 |
| Jan 21, 2026 | 86.20 | 86.50 | 85.10 | 85.80 | 81.85 | -0.92% | 85,588 |
| Jan 20, 2026 | 88.00 | 88.00 | 86.60 | 86.60 | 82.61 | -1.70% | 104,309 |
| Jan 19, 2026 | 89.80 | 89.80 | 88.10 | 88.10 | 84.04 | -2.00% | 60,731 |
| Jan 16, 2026 | 90.00 | 90.00 | 88.90 | 89.90 | 85.76 | - | 60,575 |
| Jan 15, 2026 | 89.90 | 90.40 | 89.20 | 89.90 | 85.76 | -0.66% | 27,751 |
| Jan 14, 2026 | 90.00 | 90.50 | 89.50 | 90.50 | 86.33 | 0.56% | 39,235 |
| Jan 13, 2026 | 90.90 | 91.90 | 90.00 | 90.00 | 85.86 | -0.11% | 29,123 |
| Jan 12, 2026 | 90.00 | 90.80 | 89.00 | 90.10 | 85.95 | 0.11% | 56,006 |
| Jan 9, 2026 | 92.00 | 92.00 | 89.10 | 90.00 | 85.86 | -0.33% | 48,308 |
| Jan 8, 2026 | 91.50 | 92.00 | 90.00 | 90.30 | 86.14 | -1.20% | 23,310 |
| Jan 7, 2026 | 92.30 | 94.50 | 91.40 | 91.40 | 87.19 | -0.98% | 103,657 |
| Jan 6, 2026 | 89.70 | 93.10 | 89.20 | 92.30 | 88.05 | 3.13% | 142,374 |
| Jan 5, 2026 | 89.60 | 90.00 | 89.00 | 89.50 | 85.38 | -0.11% | 29,102 |
| Jan 2, 2026 | 90.00 | 90.00 | 88.60 | 89.60 | 85.47 | -0.44% | 34,570 |
| Dec 31, 2025 | 90.50 | 90.50 | 89.60 | 90.00 | 85.86 | -0.22% | 15,233 |
| Dec 30, 2025 | 89.60 | 90.50 | 89.60 | 90.20 | 86.05 | -0.99% | 9,777 |
| Dec 29, 2025 | 89.10 | 92.00 | 89.00 | 91.10 | 86.91 | 2.24% | 104,112 |
| Dec 26, 2025 | 90.50 | 90.60 | 89.10 | 89.10 | 85.00 | -1.22% | 91,290 |
| Dec 24, 2025 | 90.10 | 90.70 | 90.10 | 90.20 | 86.05 | -0.11% | 4,260 |
| Dec 23, 2025 | 90.80 | 92.00 | 90.30 | 90.30 | 86.14 | 0.22% | 72,030 |
| Dec 22, 2025 | 89.20 | 90.80 | 89.20 | 90.10 | 85.95 | 1.92% | 44,000 |
| Dec 19, 2025 | 88.80 | 89.40 | 88.40 | 88.40 | 84.33 | 0.80% | 64,057 |
| Dec 18, 2025 | 87.30 | 88.10 | 86.70 | 87.70 | 83.66 | 1.50% | 31,100 |
| Dec 17, 2025 | 89.00 | 89.00 | 86.30 | 86.40 | 82.42 | -1.93% | 105,286 |
| Dec 16, 2025 | 90.10 | 90.10 | 87.70 | 88.10 | 84.04 | -2.44% | 240,001 |
| Dec 15, 2025 | 92.00 | 92.00 | 90.30 | 90.30 | 86.14 | -1.63% | 31,530 |
| Dec 12, 2025 | 93.20 | 93.20 | 91.60 | 91.80 | 87.57 | -0.76% | 31,064 |
| Dec 11, 2025 | 95.00 | 96.00 | 92.50 | 92.50 | 88.24 | -3.85% | 82,110 |
| Dec 10, 2025 | 98.10 | 98.10 | 95.30 | 96.20 | 91.77 | -0.82% | 71,720 |
| Dec 9, 2025 | 93.50 | 97.90 | 92.60 | 97.00 | 92.53 | 2.75% | 126,353 |
| Dec 8, 2025 | 90.00 | 94.60 | 90.00 | 94.40 | 90.05 | 5.95% | 173,613 |
| Dec 5, 2025 | 91.60 | 92.00 | 88.00 | 89.10 | 85.00 | -1.00% | 101,885 |
| Dec 4, 2025 | 93.90 | 93.90 | 90.00 | 90.00 | 85.86 | -4.05% | 141,372 |
| Dec 3, 2025 | 92.70 | 96.00 | 92.60 | 93.80 | 89.48 | 1.30% | 68,763 |
| Dec 2, 2025 | 90.90 | 94.50 | 90.90 | 92.60 | 88.34 | -0.64% | 116,434 |
| Dec 1, 2025 | 85.10 | 93.40 | 85.10 | 93.20 | 88.91 | 8.75% | 180,659 |
| Nov 28, 2025 | 85.20 | 86.30 | 82.90 | 85.70 | 81.75 | 1.42% | 249,834 |
| Nov 27, 2025 | 88.20 | 90.70 | 84.00 | 84.50 | 80.61 | -5.06% | 1,001,523 |
| Nov 26, 2025 | 90.50 | 90.50 | 86.50 | 89.00 | 84.90 | -0.67% | 382,855 |
| Nov 25, 2025 | 95.00 | 95.00 | 89.50 | 89.60 | 85.47 | -2.93% | 444,304 |