CH Biotech R&D Co., Ltd.(TW:6534)
NT$85.20-0.80 (-0.93%)
TW:6534
CH Biotech R&D Co., Ltd. historical prices
NT$85.20
At close:-0.80 (-0.93%)
CH Biotech R&D Co., Ltd. (6534) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.10 | 86.20 | 85.10 | 85.20 | 85.20 | -0.93% | 24,159 | 0.45 |
| Nov 10, 2026 | 85.70 | 87.00 | 84.60 | 86.00 | 86.00 | +0.58% | 64,452 | 1.19 |
| Nov 09, 2026 | 85.10 | 89.80 | 85.10 | 85.50 | 85.50 | 0.00% | 63,964 | 1.17 |
| Nov 06, 2026 | 80.10 | 89.40 | 80.10 | 85.50 | 85.50 | -3.93% | 136,314 | 2.55 |
| Nov 05, 2026 | 89.60 | 90.90 | 89.00 | 89.00 | 89.00 | -0.67% | 45,358 | 0.82 |
| Nov 04, 2026 | 89.90 | 90.70 | 89.10 | 89.60 | 89.60 | -0.67% | 62,068 | 1.07 |
| Nov 03, 2026 | 90.60 | 91.20 | 90.00 | 90.20 | 90.20 | -2.17% | 48,020 | 0.81 |
| Nov 02, 2026 | 90.40 | 92.20 | 90.40 | 92.20 | 92.20 | +0.66% | 9,050 | 0.15 |
| Oct 30, 2026 | 92.40 | 92.40 | 90.60 | 91.60 | 91.60 | -0.43% | 33,100 | 0.52 |
| Oct 29, 2026 | 91.80 | 92.20 | 91.50 | 92.00 | 92.00 | 0.00% | 14,000 | 0.21 |
| Oct 28, 2026 | 91.60 | 93.80 | 91.60 | 92.00 | 92.00 | +0.44% | 93,124 | 1.42 |
| Oct 27, 2026 | 92.80 | 92.80 | 90.60 | 91.60 | 91.60 | +0.44% | 26,300 | 0.39 |
| Oct 26, 2026 | 91.20 | 91.50 | 90.80 | 91.20 | 91.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 91.20 | 91.50 | 90.80 | 91.20 | 91.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 91.30 | 91.50 | 90.80 | 91.20 | 91.20 | +0.22% | 28,330 | 0.39 |
| Oct 21, 2026 | 91.00 | 91.50 | 91.00 | 91.00 | 91.00 | +0.44% | 11,321 | 0.15 |
| Oct 20, 2026 | 91.50 | 91.60 | 90.60 | 90.60 | 90.60 | -1.52% | 29,000 | 0.39 |
| Oct 19, 2026 | 92.00 | 93.50 | 91.40 | 92.00 | 92.00 | -1.18% | 46,100 | 0.61 |
| Oct 16, 2026 | 93.80 | 93.80 | 92.50 | 93.10 | 93.10 | -0.32% | 32,445 | 0.42 |
| Oct 15, 2026 | 95.90 | 96.40 | 93.30 | 93.40 | 93.40 | -3.11% | 88,204 | 1.16 |
| Oct 14, 2026 | 93.20 | 97.00 | 93.20 | 96.40 | 96.40 | +3.32% | 204,314 | 2.74 |
| Oct 13, 2026 | 94.00 | 94.50 | 92.00 | 93.30 | 93.30 | -1.37% | 68,196 | 0.92 |
| Oct 12, 2026 | 95.60 | 96.50 | 94.50 | 94.60 | 94.60 | +0.11% | 169,266 | 2.33 |
| Oct 09, 2026 | 94.50 | 95.40 | 94.50 | 94.50 | 94.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 94.50 | 95.40 | 94.50 | 94.50 | 94.50 | +0.53% | 180,070 | 2.45 |
| Oct 07, 2026 | 94.10 | 94.50 | 94.00 | 94.00 | 94.00 | -0.84% | 59,259 | 0.82 |
| Oct 06, 2026 | 93.50 | 94.90 | 93.20 | 94.80 | 94.80 | +1.94% | 136,246 | 1.90 |
| Oct 05, 2026 | 92.70 | 93.50 | 90.80 | 93.00 | 93.00 | +0.22% | 115,665 | 1.63 |
| Oct 02, 2026 | 90.10 | 93.90 | 89.70 | 92.80 | 92.80 | +2.20% | 117,997 | 1.63 |
| Oct 01, 2026 | 91.40 | 91.40 | 90.10 | 90.80 | 90.80 | +0.22% | 13,448 | 0.18 |
| Sep 30, 2026 | 89.90 | 91.20 | 89.80 | 90.60 | 90.60 | +0.89% | 23,100 | 0.32 |
| Sep 29, 2026 | 90.50 | 90.50 | 89.80 | 89.80 | 89.80 | -0.77% | 13,284 | 0.18 |
| Sep 28, 2026 | 90.50 | 91.00 | 90.20 | 90.50 | 90.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 90.50 | 91.00 | 90.20 | 90.50 | 90.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 90.90 | 91.00 | 90.20 | 90.50 | 90.50 | -0.44% | 54,140 | 0.73 |
| Sep 23, 2026 | 91.20 | 91.20 | 90.40 | 90.90 | 90.90 | +0.78% | 21,032 | 0.28 |
| Sep 22, 2026 | 90.30 | 91.10 | 90.20 | 90.20 | 90.20 | 0.00% | 10,363 | 0.14 |
| Sep 21, 2026 | 90.00 | 91.30 | 90.00 | 90.20 | 90.20 | +0.89% | 14,702 | 0.19 |
| Sep 18, 2026 | 90.90 | 90.90 | 89.40 | 89.40 | 89.40 | -0.78% | 60,064 | 0.80 |
| Sep 17, 2026 | 91.40 | 91.50 | 90.10 | 90.10 | 90.10 | +0.33% | 16,070 | 0.21 |
| Sep 16, 2026 | 90.60 | 91.30 | 89.80 | 89.80 | 89.80 | 0.00% | 20,035 | 0.27 |
| Sep 15, 2026 | 91.90 | 91.90 | 89.80 | 89.80 | 89.80 | -0.77% | 25,539 | 0.34 |
| Sep 14, 2026 | 90.50 | 90.70 | 90.00 | 90.50 | 90.50 | -0.22% | 33,218 | 0.43 |
| Sep 11, 2026 | 91.00 | 91.80 | 90.40 | 90.70 | 90.70 | -1.41% | 70,515 | 0.91 |
| Sep 10, 2026 | 91.30 | 92.50 | 91.30 | 92.00 | 92.00 | -0.22% | 23,364 | 0.30 |
| Sep 09, 2026 | 91.70 | 92.40 | 90.90 | 92.20 | 92.20 | +0.11% | 35,159 | 0.45 |
| Sep 08, 2026 | 92.40 | 93.20 | 91.60 | 92.10 | 92.10 | -0.32% | 33,039 | 0.42 |
| Sep 07, 2026 | 91.90 | 92.40 | 91.10 | 92.40 | 92.40 | +1.43% | 60,101 | 0.77 |
| Sep 04, 2026 | 91.40 | 91.40 | 90.90 | 91.10 | 91.10 | +0.11% | 20,632 | 0.26 |
| Sep 03, 2026 | 92.30 | 92.30 | 90.80 | 91.00 | 91.00 | -0.55% | 60,541 | 0.73 |
