CH Biotech R&D Co., Ltd. 6534
TWSE · Taiwan · Process Industries
TWD 92.80+2.00 (+2.20%)
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 92.80 | +2.20% | TWD 90.10 | TWD 93.90 | TWD 89.70 | 118.00K |
| 2026-10-01 | TWD 90.80 | +0.22% | TWD 91.40 | TWD 91.40 | TWD 90.10 | 13.00K |
| 2026-09-30 | TWD 90.60 | +0.89% | TWD 89.90 | TWD 91.20 | TWD 89.80 | 23.00K |
| 2026-09-29 | TWD 89.80 | -0.77% | TWD 90.50 | TWD 90.50 | TWD 89.80 | 13.02K |
| 2026-09-24 | TWD 90.50 | -0.44% | TWD 90.90 | TWD 91.00 | TWD 90.20 | 54.00K |
| 2026-09-23 | TWD 90.90 | +0.78% | TWD 91.20 | TWD 91.20 | TWD 90.40 | 21.00K |
| 2026-09-22 | TWD 90.20 | 0.00% | TWD 90.30 | TWD 91.10 | TWD 90.20 | 10.00K |
| 2026-09-21 | TWD 90.20 | +0.89% | TWD 90.00 | TWD 91.30 | TWD 90.00 | 14.07K |
| 2026-09-18 | TWD 89.40 | -0.78% | TWD 90.90 | TWD 90.90 | TWD 89.40 | 60.05K |
| 2026-09-17 | TWD 90.10 | +0.33% | TWD 91.40 | TWD 91.50 | TWD 90.10 | 15.00K |
| 2026-09-16 | TWD 89.80 | 0.00% | TWD 90.60 | TWD 91.30 | TWD 89.80 | 20.02K |
| 2026-09-15 | TWD 89.80 | -0.77% | TWD 91.90 | TWD 91.90 | TWD 89.80 | 25.20K |
| 2026-09-14 | TWD 90.50 | -0.22% | TWD 90.50 | TWD 90.70 | TWD 90.00 | 33.02K |
| 2026-09-11 | TWD 90.70 | -1.41% | TWD 91.00 | TWD 91.80 | TWD 90.40 | 70.00K |
| 2026-09-10 | TWD 92.00 | -0.22% | TWD 91.30 | TWD 92.50 | TWD 91.30 | 23.00K |
| 2026-09-09 | TWD 92.20 | +0.11% | TWD 91.70 | TWD 92.40 | TWD 90.90 | 35.16K |
| 2026-09-08 | TWD 92.10 | -0.32% | TWD 92.40 | TWD 93.20 | TWD 91.60 | 32.04K |
| 2026-09-07 | TWD 92.40 | +1.43% | TWD 91.90 | TWD 92.40 | TWD 91.10 | 60.00K |
| 2026-09-04 | TWD 91.10 | +0.11% | TWD 91.40 | TWD 91.40 | TWD 90.90 | 20.02K |
| 2026-09-03 | TWD 91.00 | -0.55% | TWD 92.30 | TWD 92.30 | TWD 90.80 | 60.00K |
| 2026-09-02 | TWD 91.50 | 0.00% | TWD 91.00 | TWD 92.00 | TWD 91.00 | 30.00K |
| 2026-09-01 | TWD 91.50 | -0.54% | TWD 90.90 | TWD 91.90 | TWD 90.90 | 25.19K |
| 2026-08-31 | TWD 92.00 | +0.88% | TWD 91.70 | TWD 92.00 | TWD 91.10 | 41.00K |
| 2026-08-28 | TWD 91.20 | -1.08% | TWD 92.50 | TWD 92.50 | TWD 91.20 | 51.00K |
| 2026-08-27 | TWD 92.20 | +0.22% | TWD 92.40 | TWD 92.40 | TWD 91.90 | 28.00K |
| 2026-08-26 | TWD 92.00 | -0.11% | TWD 91.90 | TWD 92.60 | TWD 91.70 | 26.00K |
| 2026-08-25 | TWD 92.10 | -0.43% | TWD 91.90 | TWD 92.30 | TWD 91.60 | 23.02K |
| 2026-08-24 | TWD 92.50 | +0.22% | TWD 92.50 | TWD 93.00 | TWD 91.80 | 38.00K |
| 2026-08-21 | TWD 92.30 | -0.11% | TWD 92.40 | TWD 93.20 | TWD 92.10 | 26.00K |
| 2026-08-20 | TWD 92.40 | +1.20% | TWD 91.50 | TWD 93.80 | TWD 91.50 | 113.00K |
| 2026-08-19 | TWD 91.30 | +0.22% | TWD 91.20 | TWD 92.50 | TWD 91.20 | 38.00K |
| 2026-08-18 | TWD 91.10 | -0.33% | TWD 91.20 | TWD 91.30 | TWD 90.70 | 51.12K |
| 2026-08-17 | TWD 91.40 | -3.38% | TWD 94.00 | TWD 94.00 | TWD 91.20 | 151.06K |
| 2026-08-14 | TWD 94.60 | -0.32% | TWD 94.80 | TWD 94.90 | TWD 93.80 | 211.00K |
| 2026-08-13 | TWD 94.90 | +0.21% | TWD 93.80 | TWD 94.90 | TWD 93.70 | 118.00K |
| 2026-08-12 | TWD 94.70 | +1.07% | TWD 93.80 | TWD 94.70 | TWD 93.10 | 102.00K |
| 2026-08-11 | TWD 93.70 | -0.43% | TWD 93.70 | TWD 94.50 | TWD 93.40 | 70.00K |
| 2026-08-10 | TWD 94.10 | -1.26% | TWD 95.80 | TWD 95.80 | TWD 93.50 | 177.05K |
| 2026-08-07 | TWD 95.30 | +0.42% | TWD 93.90 | TWD 95.50 | TWD 93.70 | 197.00K |
| 2026-08-06 | TWD 94.90 | +0.11% | TWD 93.70 | TWD 94.90 | TWD 93.40 | 127.00K |
| 2026-08-05 | TWD 94.80 | +0.32% | TWD 93.50 | TWD 94.90 | TWD 93.10 | 154.00K |
| 2026-08-04 | TWD 94.50 | +1.61% | TWD 92.50 | TWD 94.50 | TWD 91.50 | 169.00K |
| 2026-08-03 | TWD 93.00 | -1.59% | TWD 95.00 | TWD 95.50 | TWD 93.00 | 142.00K |
| 2026-07-31 | TWD 94.50 | +0.75% | TWD 94.20 | TWD 95.00 | TWD 93.20 | 98.00K |
| 2026-07-30 | TWD 93.80 | +0.54% | TWD 93.20 | TWD 94.00 | TWD 93.10 | 138.00K |
| 2026-07-29 | TWD 93.30 | +0.65% | TWD 93.50 | TWD 94.00 | TWD 91.60 | 165.00K |
| 2026-07-28 | TWD 92.70 | +0.22% | TWD 92.00 | TWD 93.20 | TWD 91.80 | 118.00K |
| 2026-07-27 | TWD 92.50 | +0.33% | TWD 93.00 | TWD 93.40 | TWD 92.10 | 84.00K |
| 2026-07-24 | TWD 92.20 | -0.43% | TWD 91.40 | TWD 92.30 | TWD 91.20 | 37.00K |
| 2026-07-23 | TWD 92.60 | +0.98% | TWD 92.00 | TWD 92.60 | TWD 90.80 | 54.00K |
| 2026-07-22 | TWD 91.70 | -1.93% | TWD 93.00 | TWD 93.80 | TWD 91.70 | 156.00K |
| 2026-07-21 | TWD 93.50 | +0.54% | TWD 92.40 | TWD 95.00 | TWD 92.40 | 111.00K |
| 2026-07-20 | TWD 93.00 | +1.31% | TWD 92.90 | TWD 93.10 | TWD 91.70 | 60.00K |
| 2026-07-17 | TWD 91.80 | -2.03% | TWD 92.60 | TWD 93.50 | TWD 90.80 | 107.00K |
| 2026-07-16 | TWD 93.70 | 0.00% | TWD 93.00 | TWD 93.80 | TWD 92.40 | 41.00K |
| 2026-07-15 | TWD 93.70 | +0.21% | TWD 93.00 | TWD 93.70 | TWD 92.40 | 65.00K |
| 2026-07-14 | TWD 93.50 | +0.54% | TWD 93.00 | TWD 93.50 | TWD 91.70 | 107.00K |
| 2026-07-13 | TWD 93.00 | 0.00% | TWD 93.00 | TWD 94.50 | TWD 91.50 | 125.00K |
| 2026-07-10 | TWD 93.00 | 0.00% | TWD 93.00 | TWD 93.00 | TWD 93.00 | 0 |
| 2026-07-09 | TWD 93.00 | +0.54% | TWD 92.50 | TWD 93.40 | TWD 91.10 | 82.00K |
| 2026-07-08 | TWD 92.50 | +1.65% | TWD 92.90 | TWD 93.60 | TWD 91.00 | 81.00K |
| 2026-07-07 | TWD 91.00 | +0.89% | TWD 90.50 | TWD 94.80 | TWD 90.40 | 201.00K |
| 2026-07-06 | TWD 90.20 | +0.11% | TWD 91.60 | TWD 91.60 | TWD 90.00 | 29.62K |
| 2026-07-03 | TWD 90.10 | +0.33% | TWD 90.80 | TWD 90.80 | TWD 89.90 | 24.00K |
| 2026-07-02 | TWD 89.80 | -0.22% | TWD 91.40 | TWD 91.40 | TWD 89.80 | 43.00K |
| 2026-07-01 | TWD 90.00 | -0.99% | TWD 91.90 | TWD 91.90 | TWD 90.00 | 49.01K |
| 2026-06-30 | TWD 90.90 | +0.66% | TWD 92.00 | TWD 92.10 | TWD 90.30 | 24.00K |
| 2026-06-29 | TWD 90.30 | +0.56% | TWD 91.10 | TWD 91.10 | TWD 89.80 | 19.00K |
| 2026-06-26 | TWD 89.80 | -1.86% | TWD 91.10 | TWD 91.20 | TWD 89.60 | 79.00K |
| 2026-06-25 | TWD 91.50 | -0.33% | TWD 91.80 | TWD 92.10 | TWD 91.20 | 25.00K |
| 2026-06-24 | TWD 91.80 | -0.43% | TWD 92.70 | TWD 92.70 | TWD 91.80 | 40.00K |
| 2026-06-23 | TWD 92.20 | +0.22% | TWD 91.80 | TWD 93.60 | TWD 91.80 | 59.00K |
| 2026-06-22 | TWD 92.00 | -1.08% | TWD 93.00 | TWD 93.10 | TWD 92.00 | 39.00K |
| 2026-06-18 | TWD 93.00 | -0.85% | TWD 94.00 | TWD 94.30 | TWD 93.00 | 31.00K |
| 2026-06-17 | TWD 93.80 | +3.76% | TWD 92.70 | TWD 95.10 | TWD 92.50 | 143.00K |
| 2026-06-16 | TWD 90.40 | -0.11% | TWD 90.50 | TWD 90.90 | TWD 89.60 | 75.00K |
| 2026-06-15 | TWD 90.50 | +0.89% | TWD 92.80 | TWD 92.80 | TWD 88.80 | 42.00K |
| 2026-06-12 | TWD 89.70 | +1.01% | TWD 90.10 | TWD 90.10 | TWD 88.90 | 42.00K |
| 2026-06-11 | TWD 88.80 | -0.78% | TWD 90.80 | TWD 90.80 | TWD 88.70 | 64.00K |
| 2026-06-10 | TWD 89.50 | +0.45% | TWD 89.20 | TWD 90.60 | TWD 89.20 | 49.00K |
| 2026-06-09 | TWD 89.10 | +0.45% | TWD 88.70 | TWD 90.10 | TWD 88.70 | 68.00K |
| 2026-06-08 | TWD 88.70 | -2.21% | TWD 87.70 | TWD 90.80 | TWD 87.70 | 280.00K |
| 2026-06-05 | TWD 90.70 | -0.66% | TWD 91.10 | TWD 92.00 | TWD 90.20 | 103.00K |
| 2026-06-04 | TWD 91.30 | -0.22% | TWD 91.50 | TWD 93.60 | TWD 91.30 | 102.00K |
| 2026-06-03 | TWD 91.50 | -1.93% | TWD 93.00 | TWD 93.00 | TWD 90.90 | 157.01K |
| 2026-06-02 | TWD 93.30 | +0.32% | TWD 93.10 | TWD 94.50 | TWD 93.10 | 72.81K |
| 2026-06-01 | TWD 93.00 | -3.13% | TWD 96.30 | TWD 96.30 | TWD 93.00 | 212.04K |
| 2026-05-29 | TWD 96.00 | 0.00% | TWD 95.00 | TWD 97.10 | TWD 94.90 | 377.00K |
| 2026-05-28 | TWD 96.00 | +1.16% | TWD 94.00 | TWD 96.50 | TWD 93.90 | 276.00K |
| 2026-05-27 | TWD 94.90 | -1.04% | TWD 94.00 | TWD 94.90 | TWD 93.30 | 202.05K |