Chunghwa Chemical Synthesis & Biotech Co., Ltd. Class A (1762) Historical Prices

Time Period

Events

TW:1762 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	31.85	32.90	31.80	32.75	32.75	+5.48%	159,116	1.92
Nov 10, 2026	31.40	31.80	30.75	31.05	31.05	+0.32%	94,668	1.12
Nov 09, 2026	30.90	31.90	30.90	31.40	31.40	+1.45%	93,017	1.07
Nov 06, 2026	30.60	30.95	29.25	30.95	30.95	+0.81%	180,804	2.06
Nov 05, 2026	31.95	31.95	30.70	30.70	30.70	-1.44%	104,743	1.08
Nov 04, 2026	31.55	31.70	30.50	31.15	31.15	-1.11%	137,337	1.29
Nov 03, 2026	31.75	32.20	31.50	31.50	31.50	-2.63%	70,162	0.65
Nov 02, 2026	31.70	32.50	31.70	32.35	32.35	+0.15%	28,088	0.26
Oct 30, 2026	33.20	33.50	32.30	32.30	32.30	-3.29%	124,906	1.15
Oct 29, 2026	33.85	33.85	33.25	33.40	33.40	-0.60%	35,835	0.32
Oct 28, 2026	33.50	33.90	33.45	33.60	33.60	-0.44%	40,715	0.35
Oct 27, 2026	34.20	34.20	33.45	33.75	33.75	+0.45%	48,299	0.41
Oct 26, 2026	33.60	34.35	33.45	33.60	33.60	0.00%	0	0.00
Oct 23, 2026	33.60	34.35	33.45	33.60	33.60	0.00%	0	0.00
Oct 22, 2026	34.15	34.35	33.45	33.60	33.60	-2.18%	128,054	1.01
Oct 21, 2026	34.45	34.50	34.20	34.35	34.35	-0.15%	54,803	0.43
Oct 20, 2026	34.25	34.80	34.20	34.40	34.40	+0.15%	69,627	0.54
Oct 19, 2026	35.70	35.70	34.10	34.35	34.35	-1.15%	105,242	0.82
Oct 16, 2026	34.50	35.15	34.50	34.75	34.75	+0.14%	80,330	0.62
Oct 15, 2026	34.70	34.85	34.00	34.70	34.70	0.00%	79,825	0.61
Oct 14, 2026	34.80	35.20	34.05	34.70	34.70	-0.57%	105,786	0.77
Oct 13, 2026	35.20	35.20	34.50	34.90	34.90	-0.43%	70,336	0.51
Oct 12, 2026	35.75	36.10	34.90	35.05	35.05	-0.85%	204,865	1.50
Oct 09, 2026	35.35	36.00	33.85	35.35	35.35	0.00%	0	0.00
Oct 08, 2026	33.85	36.00	33.85	35.35	35.35	+4.28%	377,874	2.69
Oct 07, 2026	33.70	34.00	33.70	33.90	33.90	+0.59%	50,606	0.36
Oct 06, 2026	34.30	34.30	33.55	33.70	33.70	0.00%	37,447	0.26
Oct 05, 2026	33.70	33.95	33.60	33.70	33.70	-0.15%	32,699	0.22
Oct 02, 2026	33.60	33.80	33.45	33.75	33.75	-0.59%	47,483	0.29
Oct 01, 2026	34.45	34.45	33.85	33.95	33.95	-1.16%	22,332	0.11
Sep 30, 2026	34.50	34.50	33.80	34.35	34.35	+1.93%	51,529	0.26
Sep 29, 2026	33.50	34.00	33.50	33.70	33.70	0.00%	41,752	0.21
Sep 28, 2026	33.70	34.10	33.35	33.70	33.70	0.00%	0	0.00
Sep 25, 2026	33.70	34.10	33.35	33.70	33.70	0.00%	0	0.00
Sep 24, 2026	34.05	34.10	33.35	33.70	33.70	+0.30%	17,231	0.08
Sep 23, 2026	33.60	34.00	33.40	33.60	33.60	-0.15%	46,450	0.21
Sep 22, 2026	34.40	34.40	33.50	33.65	33.65	-0.74%	83,937	0.37
Sep 21, 2026	33.80	34.20	33.80	33.90	33.90	-0.59%	29,739	0.13
Sep 18, 2026	33.80	34.10	33.50	34.10	34.10	+0.89%	53,487	0.22
Sep 17, 2026	33.70	34.20	33.65	33.80	33.80	+0.45%	56,107	0.23
Sep 16, 2026	33.95	33.95	33.30	33.65	33.65	+0.45%	24,475	0.10
Sep 15, 2026	33.25	33.50	33.05	33.50	33.50	0.00%	30,739	0.12
Sep 14, 2026	33.30	33.50	32.95	33.50	33.50	-0.59%	51,356	0.20
Sep 11, 2026	34.00	34.15	33.15	33.70	33.70	-3.02%	154,069	0.60
Sep 10, 2026	34.45	34.75	34.30	34.75	34.75	+0.43%	28,462	0.11
Sep 09, 2026	34.90	35.00	34.40	34.60	34.60	-1.14%	188,872	0.69
Sep 08, 2026	35.95	35.95	34.80	35.00	35.00	0.00%	67,508	0.22
Sep 07, 2026	35.75	35.75	35.00	35.00	35.00	-2.10%	113,954	0.36
Sep 04, 2026	35.90	36.20	35.40	35.75	35.75	-0.42%	99,270	0.30
Sep 03, 2026	36.30	36.40	35.65	35.90	35.90	-0.83%	94,060	0.28

Chunghwa Chemical Synthesis & Biotech Co., Ltd. Class A historical prices

Chunghwa Chemical Synthesis & Biotech Co., Ltd. Class A (1762) Historical Prices

Become an Expert with TipRanks Premium