Chunghwa Chemical Synthesis & Biotech Co., Ltd. Class A 1762
TWSE · Taiwan · Health Technology
TWD 33.75-0.20 (-0.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 33.75 | -0.59% | TWD 33.60 | TWD 33.80 | TWD 33.45 | 45.11K |
| 2026-10-01 | TWD 33.95 | -1.16% | TWD 34.45 | TWD 34.45 | TWD 33.85 | 21.00K |
| 2026-09-30 | TWD 34.35 | +1.93% | TWD 34.50 | TWD 34.50 | TWD 33.80 | 50.16K |
| 2026-09-29 | TWD 33.70 | 0.00% | TWD 33.50 | TWD 34.00 | TWD 33.50 | 41.24K |
| 2026-09-24 | TWD 33.70 | +0.30% | TWD 34.05 | TWD 34.10 | TWD 33.35 | 17.11K |
| 2026-09-23 | TWD 33.60 | -0.15% | TWD 33.60 | TWD 34.00 | TWD 33.40 | 45.06K |
| 2026-09-22 | TWD 33.65 | -0.74% | TWD 34.40 | TWD 34.40 | TWD 33.50 | 82.05K |
| 2026-09-21 | TWD 33.90 | -0.59% | TWD 33.80 | TWD 34.20 | TWD 33.80 | 29.00K |
| 2026-09-18 | TWD 34.10 | +0.89% | TWD 33.80 | TWD 34.10 | TWD 33.50 | 53.00K |
| 2026-09-17 | TWD 33.80 | +0.45% | TWD 33.70 | TWD 34.20 | TWD 33.65 | 55.10K |
| 2026-09-16 | TWD 33.65 | +0.45% | TWD 33.95 | TWD 33.95 | TWD 33.30 | 24.00K |
| 2026-09-15 | TWD 33.50 | 0.00% | TWD 33.25 | TWD 33.50 | TWD 33.05 | 30.01K |
| 2026-09-14 | TWD 33.50 | -0.59% | TWD 33.30 | TWD 33.50 | TWD 32.95 | 50.10K |
| 2026-09-11 | TWD 33.70 | -3.02% | TWD 34.00 | TWD 34.15 | TWD 33.15 | 151.06K |
| 2026-09-10 | TWD 34.75 | +0.43% | TWD 34.45 | TWD 34.75 | TWD 34.30 | 28.00K |
| 2026-09-09 | TWD 34.60 | -1.14% | TWD 34.90 | TWD 35.00 | TWD 34.40 | 185.03K |
| 2026-09-08 | TWD 35.00 | 0.00% | TWD 35.95 | TWD 35.95 | TWD 34.80 | 66.00K |
| 2026-09-07 | TWD 35.00 | -2.10% | TWD 35.75 | TWD 35.75 | TWD 35.00 | 112.00K |
| 2026-09-04 | TWD 35.75 | -0.42% | TWD 35.90 | TWD 36.20 | TWD 35.40 | 97.00K |
| 2026-09-03 | TWD 35.90 | -0.83% | TWD 36.30 | TWD 36.40 | TWD 35.65 | 93.00K |
| 2026-09-02 | TWD 36.20 | +1.12% | TWD 35.85 | TWD 36.35 | TWD 35.60 | 136.00K |
| 2026-09-01 | TWD 35.80 | -0.28% | TWD 35.95 | TWD 35.95 | TWD 35.55 | 65.00K |
| 2026-08-31 | TWD 35.90 | +1.13% | TWD 35.35 | TWD 35.95 | TWD 35.15 | 74.32K |
| 2026-08-28 | TWD 35.50 | -0.70% | TWD 35.60 | TWD 35.65 | TWD 35.15 | 73.05K |
| 2026-08-27 | TWD 35.75 | -0.56% | TWD 35.95 | TWD 35.95 | TWD 35.60 | 74.03K |
| 2026-08-26 | TWD 35.95 | +0.42% | TWD 35.75 | TWD 36.05 | TWD 35.75 | 57.22K |
| 2026-08-25 | TWD 35.80 | -1.10% | TWD 35.75 | TWD 35.95 | TWD 35.65 | 46.00K |
| 2026-08-24 | TWD 36.20 | -0.28% | TWD 36.30 | TWD 36.30 | TWD 35.65 | 101.12K |
| 2026-08-21 | TWD 36.30 | +2.54% | TWD 35.40 | TWD 36.45 | TWD 35.40 | 191.01K |
| 2026-08-20 | TWD 35.40 | +2.61% | TWD 35.05 | TWD 35.60 | TWD 34.90 | 315.01K |
| 2026-08-19 | TWD 34.50 | -0.43% | TWD 34.20 | TWD 34.70 | TWD 34.20 | 55.00K |
| 2026-08-18 | TWD 34.65 | -1.00% | TWD 35.25 | TWD 35.25 | TWD 34.50 | 85.05K |
| 2026-08-17 | TWD 35.00 | -0.14% | TWD 35.10 | TWD 35.25 | TWD 34.85 | 118.00K |
| 2026-08-14 | TWD 35.05 | -0.14% | TWD 35.15 | TWD 35.20 | TWD 34.55 | 138.00K |
| 2026-08-13 | TWD 35.10 | -0.99% | TWD 35.35 | TWD 35.35 | TWD 34.60 | 210.03K |
| 2026-08-12 | TWD 35.45 | -1.80% | TWD 36.00 | TWD 36.35 | TWD 35.20 | 244.10K |
| 2026-08-11 | TWD 36.10 | -1.37% | TWD 36.60 | TWD 36.60 | TWD 35.80 | 218.02K |
| 2026-08-10 | TWD 36.60 | +2.38% | TWD 36.00 | TWD 37.15 | TWD 35.80 | 710.03K |
| 2026-08-07 | TWD 35.75 | +10.00% | TWD 34.50 | TWD 35.75 | TWD 34.50 | 722.07K |
| 2026-08-06 | TWD 32.50 | +0.46% | TWD 32.40 | TWD 32.70 | TWD 32.25 | 103.00K |
| 2026-08-05 | TWD 32.35 | +0.62% | TWD 32.20 | TWD 32.60 | TWD 32.00 | 177.09K |
| 2026-08-04 | TWD 32.15 | +0.16% | TWD 31.60 | TWD 32.15 | TWD 31.60 | 73.20K |
| 2026-08-03 | TWD 32.10 | -1.53% | TWD 32.20 | TWD 32.55 | TWD 31.70 | 254.28K |
| 2026-07-31 | TWD 32.60 | +1.24% | TWD 32.50 | TWD 32.90 | TWD 32.10 | 212.00K |
| 2026-07-30 | TWD 32.20 | -0.92% | TWD 33.15 | TWD 33.15 | TWD 31.00 | 217.67K |
| 2026-07-29 | TWD 32.50 | -0.61% | TWD 33.85 | TWD 33.85 | TWD 31.90 | 252.00K |
| 2026-07-28 | TWD 32.70 | -3.82% | TWD 33.90 | TWD 33.90 | TWD 32.00 | 271.01K |
| 2026-07-27 | TWD 34.00 | -2.16% | TWD 34.75 | TWD 34.80 | TWD 33.95 | 132.10K |
| 2026-07-24 | TWD 34.75 | +0.72% | TWD 35.30 | TWD 35.30 | TWD 34.25 | 91.00K |
| 2026-07-23 | TWD 34.50 | -1.15% | TWD 34.70 | TWD 35.20 | TWD 34.40 | 133.00K |
| 2026-07-22 | TWD 34.90 | -0.43% | TWD 35.30 | TWD 35.30 | TWD 34.80 | 140.36K |
| 2026-07-21 | TWD 35.05 | +0.72% | TWD 34.75 | TWD 35.40 | TWD 34.75 | 129.00K |
| 2026-07-20 | TWD 34.80 | -1.00% | TWD 35.55 | TWD 35.55 | TWD 34.55 | 228.00K |
| 2026-07-17 | TWD 35.15 | -5.13% | TWD 36.75 | TWD 36.75 | TWD 35.00 | 407.10K |
| 2026-07-16 | TWD 37.05 | -1.46% | TWD 37.20 | TWD 37.60 | TWD 36.95 | 183.00K |
| 2026-07-15 | TWD 37.60 | +0.67% | TWD 37.40 | TWD 37.65 | TWD 36.85 | 101.00K |
| 2026-07-14 | TWD 37.35 | -1.45% | TWD 38.00 | TWD 38.00 | TWD 37.10 | 319.10K |
| 2026-07-13 | TWD 37.90 | -0.66% | TWD 37.60 | TWD 37.95 | TWD 37.15 | 298.04K |
| 2026-07-10 | TWD 38.15 | 0.00% | TWD 38.15 | TWD 38.15 | TWD 38.15 | 0 |
| 2026-07-09 | TWD 38.15 | -3.78% | TWD 39.70 | TWD 39.70 | TWD 38.00 | 349.00K |
| 2026-07-08 | TWD 39.65 | +0.25% | TWD 40.60 | TWD 40.60 | TWD 39.30 | 331.77K |
| 2026-07-07 | TWD 39.55 | -2.83% | TWD 40.45 | TWD 41.45 | TWD 38.90 | 1.11M |
| 2026-07-06 | TWD 40.70 | +7.96% | TWD 37.90 | TWD 41.45 | TWD 37.80 | 2.08M |
| 2026-07-03 | TWD 37.70 | +2.59% | TWD 36.95 | TWD 37.95 | TWD 36.70 | 215.13K |
| 2026-07-02 | TWD 36.75 | -0.14% | TWD 36.60 | TWD 37.00 | TWD 36.50 | 109.30K |
| 2026-07-01 | TWD 36.80 | -0.81% | TWD 37.20 | TWD 37.25 | TWD 36.50 | 181.20K |
| 2026-06-30 | TWD 37.10 | +0.13% | TWD 37.60 | TWD 37.65 | TWD 36.70 | 212.00K |
| 2026-06-29 | TWD 37.05 | +2.21% | TWD 36.50 | TWD 37.35 | TWD 36.35 | 225.01K |
| 2026-06-26 | TWD 36.25 | -3.07% | TWD 37.40 | TWD 37.45 | TWD 35.90 | 297.35K |
| 2026-06-25 | TWD 37.40 | -2.35% | TWD 38.45 | TWD 39.10 | TWD 37.40 | 599.03K |
| 2026-06-24 | TWD 38.30 | +2.13% | TWD 37.60 | TWD 38.45 | TWD 37.10 | 567.13K |
| 2026-06-23 | TWD 37.50 | +4.75% | TWD 35.85 | TWD 37.95 | TWD 35.85 | 597.12K |
| 2026-06-22 | TWD 35.80 | +0.85% | TWD 35.75 | TWD 36.00 | TWD 35.00 | 439.00K |
| 2026-06-18 | TWD 35.50 | +0.57% | TWD 35.50 | TWD 35.85 | TWD 35.05 | 302.39K |
| 2026-06-17 | TWD 35.30 | +1.73% | TWD 34.70 | TWD 35.30 | TWD 34.45 | 174.02K |
| 2026-06-16 | TWD 34.70 | -1.84% | TWD 35.65 | TWD 35.65 | TWD 34.35 | 367.34K |
| 2026-06-15 | TWD 35.35 | +1.87% | TWD 35.40 | TWD 35.80 | TWD 35.15 | 363.00K |
| 2026-06-12 | TWD 34.70 | -2.39% | TWD 35.45 | TWD 35.75 | TWD 34.30 | 797.30K |
| 2026-06-11 | TWD 35.55 | -10.00% | TWD 37.00 | TWD 37.50 | TWD 35.55 | 2.47M |
| 2026-06-10 | TWD 39.50 | -1.99% | TWD 40.25 | TWD 41.20 | TWD 39.20 | 620.83K |
| 2026-06-09 | TWD 40.30 | 0.00% | TWD 40.35 | TWD 40.80 | TWD 39.40 | 574.25K |
| 2026-06-08 | TWD 40.30 | -4.73% | TWD 39.80 | TWD 41.05 | TWD 39.10 | 849.77K |
| 2026-06-05 | TWD 42.30 | +3.93% | TWD 41.60 | TWD 44.75 | TWD 41.60 | 3.81M |
| 2026-06-04 | TWD 40.70 | +5.58% | TWD 38.60 | TWD 40.70 | TWD 38.55 | 819.59K |
| 2026-06-03 | TWD 38.55 | -0.90% | TWD 39.00 | TWD 39.30 | TWD 38.20 | 369.22K |
| 2026-06-02 | TWD 38.90 | +0.39% | TWD 38.75 | TWD 39.00 | TWD 38.25 | 222.50K |
| 2026-06-01 | TWD 38.75 | -0.77% | TWD 38.85 | TWD 39.40 | TWD 38.00 | 496.16K |
| 2026-05-29 | TWD 39.05 | -2.25% | TWD 40.45 | TWD 40.45 | TWD 38.95 | 576.11K |
| 2026-05-28 | TWD 39.95 | +0.63% | TWD 39.75 | TWD 40.60 | TWD 39.70 | 476.02K |
| 2026-05-27 | TWD 39.70 | +0.25% | TWD 39.95 | TWD 40.55 | TWD 39.15 | 534.00K |