CHO Pharma, Inc. (TPEX:6586)
Taiwan
· Delayed Price · Currency is TWD 50.60
-3.40 (-6.30%)
Apr 29, 2026, 2:00 PM CST
CHO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.00 | 54.00 | 49.05 | 51.10 | 51.10 | -5.37% | 411,540 |
| Apr 28, 2026 | 53.20 | 55.60 | 52.80 | 54.00 | 54.00 | 1.50% | 568,656 |
| Apr 27, 2026 | 44.30 | 55.20 | 43.60 | 53.20 | 53.20 | 20.09% | 995,805 |
| Apr 24, 2026 | 45.60 | 46.95 | 43.35 | 44.30 | 44.30 | -2.85% | 769,315 |
| Apr 23, 2026 | 54.30 | 55.00 | 43.40 | 45.60 | 45.60 | -16.79% | 1,469,034 |
| Apr 22, 2026 | 57.80 | 58.50 | 54.00 | 54.80 | 54.80 | -5.19% | 689,972 |
| Apr 21, 2026 | 58.90 | 60.00 | 56.00 | 57.80 | 57.80 | -1.87% | 793,678 |
| Apr 20, 2026 | 54.00 | 60.80 | 54.00 | 58.90 | 58.90 | 9.07% | 1,249,886 |
| Apr 17, 2026 | 62.90 | 62.90 | 52.30 | 54.00 | 54.00 | -11.48% | 1,754,205 |
| Apr 16, 2026 | 59.30 | 68.30 | 55.00 | 61.00 | 61.00 | 2.87% | 4,162,405 |
| Apr 15, 2026 | 37.05 | 62.60 | 37.00 | 59.30 | 59.30 | 60.27% | 4,891,610 |
| Apr 14, 2026 | 28.10 | 37.10 | 28.00 | 37.00 | 37.00 | 31.67% | 2,558,176 |
| Apr 13, 2026 | 27.10 | 28.30 | 26.75 | 28.10 | 28.10 | 3.69% | 723,472 |
| Apr 10, 2026 | 27.15 | 27.45 | 26.50 | 27.10 | 27.10 | -0.37% | 127,514 |
| Apr 9, 2026 | 28.10 | 28.10 | 26.30 | 27.20 | 27.20 | -2.86% | 426,705 |
| Apr 8, 2026 | 27.35 | 28.35 | 26.90 | 28.00 | 28.00 | 3.32% | 636,348 |
| Apr 7, 2026 | 27.30 | 27.30 | 26.30 | 27.10 | 27.10 | - | 395,530 |
| Apr 2, 2026 | 26.00 | 27.25 | 25.90 | 27.10 | 27.10 | 4.43% | 378,850 |
| Apr 1, 2026 | 26.00 | 26.10 | 25.30 | 25.95 | 25.95 | 1.57% | 197,314 |
| Mar 31, 2026 | 25.30 | 26.00 | 24.75 | 25.55 | 25.55 | 0.99% | 296,939 |
| Mar 30, 2026 | 26.40 | 26.50 | 24.75 | 25.30 | 25.30 | -4.17% | 180,759 |
| Mar 27, 2026 | 27.00 | 27.00 | 25.00 | 26.40 | 26.40 | -2.22% | 381,010 |
| Mar 26, 2026 | 27.00 | 27.05 | 24.75 | 27.00 | 27.00 | - | 345,017 |
| Mar 25, 2026 | 25.75 | 27.60 | 25.40 | 27.00 | 27.00 | 4.25% | 530,811 |
| Mar 24, 2026 | 25.10 | 25.95 | 24.55 | 25.90 | 25.90 | 3.60% | 231,949 |
| Mar 23, 2026 | 25.50 | 25.75 | 24.75 | 25.00 | 25.00 | -1.38% | 106,872 |
| Mar 20, 2026 | 26.00 | 26.00 | 24.85 | 25.35 | 25.35 | -2.12% | 328,291 |
| Mar 19, 2026 | 26.00 | 26.10 | 25.10 | 25.90 | 25.90 | -0.38% | 191,822 |
| Mar 18, 2026 | 25.20 | 27.10 | 24.50 | 26.00 | 26.00 | 5.26% | 556,752 |
| Mar 17, 2026 | 25.25 | 25.25 | 24.25 | 24.70 | 24.70 | -1.00% | 162,508 |
| Mar 16, 2026 | 25.45 | 25.45 | 23.90 | 24.95 | 24.95 | -1.19% | 423,420 |
| Mar 13, 2026 | 27.00 | 27.10 | 24.30 | 25.25 | 25.25 | -6.48% | 430,186 |
| Mar 12, 2026 | 27.00 | 28.25 | 25.90 | 27.00 | 27.00 | -0.37% | 492,108 |
| Mar 11, 2026 | 23.80 | 27.95 | 22.90 | 27.10 | 27.10 | 16.31% | 1,204,122 |
| Mar 10, 2026 | 23.30 | 24.00 | 22.75 | 23.30 | 23.30 | -2.10% | 342,648 |
| Mar 9, 2026 | 24.90 | 24.90 | 23.00 | 23.80 | 23.80 | -4.61% | 465,933 |
| Mar 6, 2026 | 25.45 | 25.95 | 24.65 | 24.95 | 24.95 | -1.77% | 228,673 |
| Mar 5, 2026 | 24.80 | 25.65 | 24.60 | 25.40 | 25.40 | 3.04% | 454,024 |
| Mar 4, 2026 | 25.50 | 25.50 | 24.35 | 24.65 | 24.65 | -3.33% | 608,119 |
| Mar 3, 2026 | 26.25 | 26.25 | 24.95 | 25.50 | 25.50 | -2.86% | 464,663 |
| Mar 2, 2026 | 25.65 | 27.35 | 25.65 | 26.25 | 26.25 | 2.34% | 765,252 |
| Feb 26, 2026 | 25.75 | 25.75 | 25.30 | 25.65 | 25.65 | -0.39% | 304,225 |
| Feb 25, 2026 | 26.20 | 26.20 | 25.35 | 25.75 | 25.75 | -1.90% | 383,918 |
| Feb 24, 2026 | 26.60 | 26.60 | 25.80 | 26.25 | 26.25 | -1.32% | 401,413 |
| Feb 23, 2026 | 26.75 | 26.80 | 25.90 | 26.60 | 26.60 | 0.76% | 345,731 |
| Feb 11, 2026 | 26.45 | 27.15 | 25.90 | 26.40 | 26.40 | -0.19% | 325,656 |
| Feb 10, 2026 | 26.80 | 27.00 | 25.95 | 26.45 | 26.45 | -1.31% | 346,140 |
| Feb 9, 2026 | 27.20 | 27.20 | 26.40 | 26.80 | 26.80 | -0.37% | 183,870 |
| Feb 6, 2026 | 27.50 | 27.50 | 26.70 | 26.90 | 26.90 | -1.82% | 149,195 |
| Feb 5, 2026 | 27.90 | 28.10 | 26.90 | 27.40 | 27.40 | -1.44% | 418,107 |
| Feb 4, 2026 | 27.30 | 28.00 | 27.20 | 27.80 | 27.80 | 0.91% | 124,922 |
| Feb 3, 2026 | 28.10 | 28.10 | 27.10 | 27.55 | 27.55 | -1.43% | 236,859 |
| Feb 2, 2026 | 28.05 | 28.15 | 27.70 | 27.95 | 27.95 | -0.36% | 257,568 |
| Jan 30, 2026 | 28.10 | 28.10 | 27.60 | 28.05 | 28.05 | -0.18% | 125,833 |
| Jan 29, 2026 | 27.95 | 28.30 | 27.50 | 28.10 | 28.10 | 1.26% | 233,094 |
| Jan 28, 2026 | 28.10 | 28.20 | 27.55 | 27.75 | 27.75 | -1.25% | 235,604 |
| Jan 27, 2026 | 28.15 | 29.10 | 27.85 | 28.10 | 28.10 | -0.18% | 801,748 |
| Jan 26, 2026 | 27.60 | 28.20 | 27.60 | 28.15 | 28.15 | 0.36% | 228,926 |
| Jan 23, 2026 | 28.50 | 29.10 | 27.80 | 28.05 | 28.05 | -0.36% | 300,329 |
| Jan 22, 2026 | 28.45 | 28.50 | 27.90 | 28.15 | 28.15 | -1.05% | 196,772 |
| Jan 21, 2026 | 29.10 | 29.10 | 28.00 | 28.45 | 28.45 | -1.73% | 237,513 |
| Jan 20, 2026 | 28.70 | 29.10 | 28.45 | 28.95 | 28.95 | 0.87% | 376,397 |
| Jan 19, 2026 | 27.95 | 29.45 | 27.80 | 28.70 | 28.70 | 2.14% | 839,447 |
| Jan 16, 2026 | 30.10 | 30.10 | 27.90 | 28.10 | 28.10 | -6.64% | 947,189 |
| Jan 15, 2026 | 29.20 | 32.10 | 29.10 | 30.10 | 30.10 | 3.44% | 967,117 |
| Jan 14, 2026 | 29.10 | 30.00 | 28.90 | 29.10 | 29.10 | 0.34% | 511,471 |
| Jan 13, 2026 | 29.05 | 30.40 | 28.70 | 29.00 | 29.00 | - | 704,231 |
| Jan 12, 2026 | 29.15 | 30.00 | 27.40 | 29.00 | 29.00 | -0.17% | 561,548 |
| Jan 9, 2026 | 26.10 | 30.10 | 25.95 | 29.05 | 29.05 | 11.52% | 998,387 |
| Jan 8, 2026 | 26.05 | 27.00 | 25.85 | 26.05 | 26.05 | - | 225,655 |
| Jan 7, 2026 | 26.80 | 26.80 | 25.80 | 26.05 | 26.05 | -0.95% | 206,160 |
| Jan 6, 2026 | 26.80 | 27.05 | 25.90 | 26.30 | 26.30 | -1.13% | 315,915 |
| Jan 5, 2026 | 27.70 | 27.70 | 26.00 | 26.60 | 26.60 | -3.62% | 303,929 |
| Jan 2, 2026 | 28.20 | 28.40 | 26.80 | 27.60 | 27.60 | -1.78% | 705,123 |
| Dec 31, 2025 | 29.00 | 29.10 | 27.90 | 28.10 | 28.10 | -2.43% | 240,647 |
| Dec 30, 2025 | 29.45 | 29.45 | 28.00 | 28.80 | 28.80 | -0.86% | 178,722 |
| Dec 29, 2025 | 28.60 | 31.35 | 28.60 | 29.05 | 29.05 | 1.57% | 262,236 |
| Dec 26, 2025 | 28.60 | 29.35 | 28.05 | 28.60 | 28.60 | -2.05% | 131,203 |
| Dec 24, 2025 | 28.10 | 29.35 | 28.10 | 29.20 | 29.20 | 3.91% | 285,054 |
| Dec 23, 2025 | 28.60 | 28.80 | 27.80 | 28.10 | 28.10 | -1.40% | 128,939 |
| Dec 22, 2025 | 28.10 | 29.00 | 28.00 | 28.50 | 28.50 | 1.42% | 103,721 |
| Dec 19, 2025 | 28.90 | 29.20 | 27.70 | 28.10 | 28.10 | -2.43% | 174,162 |
| Dec 18, 2025 | 28.60 | 29.10 | 28.40 | 28.80 | 28.80 | 0.70% | 57,448 |
| Dec 17, 2025 | 29.10 | 29.15 | 28.25 | 28.60 | 28.60 | -1.72% | 161,077 |
| Dec 16, 2025 | 28.70 | 29.20 | 27.60 | 29.10 | 29.10 | 1.39% | 391,241 |
| Dec 15, 2025 | 29.00 | 29.00 | 28.10 | 28.70 | 28.70 | -1.03% | 226,111 |
| Dec 12, 2025 | 29.15 | 29.15 | 28.65 | 29.00 | 29.00 | - | 235,193 |
| Dec 11, 2025 | 29.90 | 29.90 | 28.90 | 29.00 | 29.00 | -1.53% | 210,610 |
| Dec 10, 2025 | 29.85 | 29.85 | 28.80 | 29.45 | 29.45 | -0.67% | 133,976 |
| Dec 9, 2025 | 30.15 | 30.15 | 28.85 | 29.65 | 29.65 | -1.17% | 274,601 |
| Dec 8, 2025 | 30.90 | 31.10 | 29.55 | 30.00 | 30.00 | -3.38% | 157,471 |
| Dec 5, 2025 | 31.10 | 31.80 | 30.60 | 31.05 | 31.05 | -0.16% | 312,406 |
| Dec 4, 2025 | 32.00 | 32.00 | 30.90 | 31.10 | 31.10 | -0.64% | 158,907 |
| Dec 3, 2025 | 30.40 | 32.00 | 29.90 | 31.30 | 31.30 | 4.16% | 221,862 |
| Dec 2, 2025 | 30.90 | 30.90 | 29.90 | 30.05 | 30.05 | -2.59% | 194,004 |
| Dec 1, 2025 | 32.10 | 32.20 | 30.10 | 30.85 | 30.85 | -3.89% | 256,382 |
| Nov 28, 2025 | 29.20 | 33.30 | 29.10 | 32.10 | 32.10 | 9.93% | 505,886 |
| Nov 27, 2025 | 29.50 | 30.25 | 28.90 | 29.20 | 29.20 | 0.34% | 125,597 |
| Nov 26, 2025 | 28.85 | 29.50 | 28.85 | 29.10 | 29.10 | - | 205,619 |
| Nov 25, 2025 | 29.40 | 29.80 | 28.85 | 29.10 | 29.10 | - | 282,198 |