CH Biotech R&D

6534
🏛️ taiwan →
112.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-20 100.50 102.00 99.70 100.50 0.2M
2023-12-19 98.90 102.50 98.30 100.50 0.2M
2023-12-18 100.50 102.00 97.60 98.90 0.1M
2023-12-15 100.50 100.50 98.30 100.50 0.1M
2023-12-14 99.90 104.50 99.60 100.50 0.1M
2023-12-13 100.50 101.50 97.60 99.50 0.1M
2023-12-12 104.00 104.00 97.00 100.50 0.3M
2023-12-11 101.00 107.00 101.00 104.00 0.2M
2023-12-08 103.00 103.50 100.00 100.50 0.3M
2023-12-07 101.50 105.50 101.00 103.00 0.1M
2023-12-06 102.00 102.50 100.00 101.50 0.1M
2023-12-05 100.50 103.50 99.70 101.00 0.2M
2023-12-04 104.50 105.00 101.50 103.50 0.2M
2023-12-01 104.00 104.00 99.30 101.50 0.3M
2023-11-30 109.50 110.00 100.00 104.00 0.3M
2023-11-29 110.50 113.50 107.50 108.00 0.2M
2023-11-28 112.00 114.50 107.50 110.00 0.3M
2023-11-27 106.50 112.50 106.50 111.00 0.5M
2023-11-24 100.50 110.50 100.00 106.00 0.6M
2023-11-23 95.30 100.50 95.00 99.50 0.4M
2023-11-22 90.00 94.70 90.00 94.70 0.3M
2023-11-21 84.70 90.80 84.70 90.00 0.4M
2023-11-20 81.00 86.50 80.70 85.00 0.2M
2023-11-17 81.30 81.30 79.00 81.00 0.1M
2023-11-16 80.30 80.40 79.60 80.40 0.0M
2023-11-15 80.40 80.40 79.80 80.30 0.0M
2023-11-14 80.70 80.70 79.70 80.40 0.0M
2023-11-13 81.20 81.20 80.00 80.30 0.0M
2023-11-10 81.60 81.60 80.00 81.30 0.0M
2023-11-09 81.40 81.80 81.00 81.60 0.0M
2023-11-08 82.00 82.00 79.80 81.40 0.0M
2023-11-07 81.20 82.10 80.70 81.60 0.1M
2023-11-06 82.00 82.30 81.50 82.30 0.1M
2023-11-03 82.80 82.80 80.90 82.00 0.1M
2023-11-02 81.00 82.50 79.80 82.50 0.1M
2023-11-01 79.80 80.10 78.70 80.00 0.0M
2023-10-31 80.70 81.40 78.70 79.50 0.2M
2023-10-30 81.10 82.10 80.30 80.80 0.1M
2023-10-27 81.40 85.00 80.50 80.80 0.1M
2023-10-26 82.30 84.60 81.50 82.20 0.1M
2023-10-25 82.30 86.20 81.00 82.30 0.1M
2023-10-24 82.70 83.20 81.50 81.80 0.1M
2023-10-23 83.50 83.80 82.70 83.30 0.0M
2023-10-20 85.30 85.30 83.20 83.90 0.0M
2023-10-19 85.10 85.10 83.70 84.40 0.0M
2023-10-18 84.50 87.30 84.20 85.10 0.1M
2023-10-17 84.90 84.90 83.60 84.50 0.0M
2023-10-16 82.10 83.80 82.10 83.80 0.0M
2023-10-13 84.00 84.00 82.60 83.30 0.1M
2023-10-12 85.10 85.10 83.10 83.70 0.1M
2023-10-11 85.10 85.40 82.50 84.80 0.1M
2023-10-06 84.00 87.70 82.60 85.20 0.1M
2023-10-05 86.80 87.30 82.20 83.70 0.1M
2023-10-04 80.30 90.10 80.00 86.40 0.6M
2023-10-03 77.60 82.00 77.60 80.10 0.2M
2023-10-02 78.20 78.20 76.50 78.00 0.0M
2023-09-28 76.70 78.30 76.70 78.00 0.0M
2023-09-27 76.00 77.30 75.90 77.30 0.0M
2023-09-26 76.00 78.00 75.00 77.20 0.0M
2023-09-25 76.70 78.30 76.60 78.00 0.0M
2023-09-22 77.00 77.30 74.70 76.70 0.0M
2023-09-21 78.30 78.30 74.50 75.00 0.0M
2023-09-20 77.30 78.10 77.00 78.00 0.0M
2023-09-19 76.20 79.00 76.20 77.30 0.0M
2023-09-18 78.00 78.30 76.90 77.20 0.0M
2023-09-15 76.30 77.80 74.70 77.30 0.0M
2023-09-14 73.70 76.30 73.40 76.30 0.1M
2023-09-13 73.50 73.80 73.00 73.70 0.0M
2023-09-12 74.20 75.60 72.50 75.60 0.0M
2023-09-11 72.20 72.60 71.70 72.30 0.0M
2023-09-08 73.30 73.30 71.80 71.80 0.0M
2023-09-07 73.00 73.50 72.80 73.30 0.0M
2023-09-06 73.30 74.30 72.50 73.70 0.1M
2023-09-05 74.30 75.00 73.00 74.00 0.0M
2023-09-04 75.00 75.00 72.70 74.00 0.0M
2023-09-01 75.30 75.30 72.70 75.00 0.0M
2023-08-31 75.00 75.30 73.30 75.30 0.0M
2023-08-30 75.80 75.80 73.50 75.00 0.0M
2023-08-29 75.30 75.80 75.00 75.80 0.0M
2023-08-28 75.80 75.80 73.10 75.30 0.0M
2023-08-25 75.00 75.80 73.70 75.80 0.0M
2023-08-24 76.00 76.00 73.30 75.00 0.0M
2023-08-23 74.30 76.30 74.30 76.00 0.0M
2023-08-22 74.30 76.30 74.30 76.30 0.0M
2023-08-21 76.50 76.80 74.30 76.30 0.0M
2023-08-18 75.30 77.30 74.50 76.50 0.1M
2023-08-17 75.30 77.30 75.20 77.30 0.0M
2023-08-16 77.00 77.50 75.20 77.50 0.0M
2023-08-15 78.30 78.30 75.50 77.00 0.1M
2023-08-14 79.00 79.00 75.50 78.00 0.1M
2023-08-11 78.80 79.00 77.00 79.00 0.0M
2023-08-10 77.30 78.80 76.50 78.80 0.1M
2023-08-09 76.00 77.30 75.00 77.30 0.1M
2023-08-08 76.30 76.30 74.00 76.00 0.0M
2023-08-07 76.30 76.30 74.00 76.30 0.0M
2023-08-04 76.30 76.30 74.00 76.30 0.0M
2023-08-02 76.00 76.30 73.70 76.30 0.1M
2023-08-01 76.00 76.30 73.20 76.00 0.1M
2023-07-31 75.00 76.00 73.50 76.00 0.0M
2023-07-28 73.10 75.80 73.00 75.00 0.0M
2023-07-27 76.00 76.50 73.10 75.80 0.1M
2023-07-26 78.70 78.70 73.30 75.50 0.1M
2023-07-25 80.40 80.40 76.10 78.70 0.0M
2023-07-24 80.20 80.20 76.60 79.00 0.0M
2023-07-21 80.20 80.20 77.20 80.20 0.0M
2023-07-20 80.00 80.20 77.70 80.20 0.0M
2023-07-19 80.00 80.00 77.20 80.00 0.0M
2023-07-18 80.00 80.00 77.10 80.00 0.0M
2023-07-17 80.00 80.00 77.10 80.00 0.0M
2023-07-14 77.10 80.00 77.10 80.00 0.0M
2023-07-13 80.00 80.00 77.10 80.00 0.0M
2023-07-12 80.50 80.50 77.10 80.00 0.0M
2023-07-11 78.50 80.80 77.50 80.50 0.1M
2023-07-10 80.50 80.50 78.50 80.50 0.0M
2023-07-07 80.50 80.50 78.00 80.50 0.0M
2023-07-06 80.80 80.80 78.00 80.50 0.0M
2023-07-05 80.50 80.80 78.50 80.80 0.0M
2023-07-04 80.50 80.50 78.50 80.50 0.0M
2023-07-03 80.00 80.50 77.00 80.50 0.1M
2023-06-30 80.00 80.00 77.00 80.00 0.0M
2023-06-29 80.00 80.00 76.60 80.00 0.0M
2023-06-28 80.00 80.00 76.60 80.00 0.0M
2023-06-27 76.90 80.00 76.60 80.00 0.0M
2023-06-26 80.50 80.50 77.00 80.00 0.1M
2023-06-21 80.50 80.50 77.00 80.50 0.0M
2023-06-20 80.50 80.50 77.50 80.50 0.0M
2023-06-19 80.90 80.90 77.50 80.50 0.0M
2023-06-16 80.90 80.90 77.70 80.90 0.0M
2023-06-15 80.90 80.90 79.00 80.90 0.0M
2023-06-14 80.90 80.90 77.10 80.90 0.0M
2023-06-13 80.30 80.90 77.10 80.90 0.0M
2023-06-12 79.50 81.50 78.00 80.50 0.1M
2023-06-09 79.00 81.50 79.00 81.50 0.0M
2023-06-08 80.30 80.90 79.90 80.90 0.0M
2023-06-07 80.30 80.30 77.50 80.30 0.0M
2023-06-06 78.00 80.30 77.50 80.30 0.0M
2023-06-05 78.00 80.30 78.00 80.30 0.0M
2023-06-02 80.90 80.90 78.00 80.00 0.1M
2023-06-01 80.90 80.90 79.00 80.90 0.0M
2023-05-31 80.90 80.90 79.00 80.90 0.0M
2023-05-30 80.60 80.90 78.50 80.00 0.0M
2023-05-29 80.80 80.80 78.50 80.60 0.0M
2023-05-26 79.20 80.80 79.00 80.80 0.0M
2023-05-25 80.50 80.80 79.00 80.80 0.1M
2023-05-24 77.70 80.50 77.50 80.50 0.1M
2023-05-23 79.90 80.00 78.90 80.00 0.0M
2023-05-22 77.00 79.90 77.00 78.00 0.0M
2023-05-19 76.90 79.80 76.00 79.80 0.1M
2023-05-18 81.00 81.00 74.10 79.00 0.2M
2023-05-17 78.20 80.50 78.20 80.30 0.0M
2023-05-16 80.00 80.50 78.20 80.50 0.0M
2023-05-15 79.90 79.90 77.00 79.90 0.0M
2023-05-12 76.10 79.90 76.10 79.90 0.0M
2023-05-11 88.30 88.30 76.00 78.80 0.4M
2023-05-10 80.20 89.60 79.50 88.30 0.4M
2023-05-09 80.20 80.20 77.00 80.20 0.0M
2023-05-08 79.90 80.20 77.80 80.20 0.1M
2023-05-05 76.20 79.50 76.20 79.50 0.0M
2023-05-04 78.00 79.50 76.20 79.50 0.0M
2023-05-03 80.00 80.00 77.00 80.00 0.0M
2023-05-02 80.00 80.30 77.30 80.00 0.0M
2023-04-28 77.30 80.30 77.30 80.00 0.0M
2023-04-27 80.00 80.00 77.30 80.00 0.0M
2023-04-26 78.10 81.30 77.50 80.00 0.0M
2023-04-25 80.80 81.30 78.10 81.30 0.0M
2023-04-24 81.00 81.30 78.10 81.30 0.0M
2023-04-21 81.40 81.40 78.00 81.00 0.0M
2023-04-20 81.40 81.40 81.40 81.40 0.0M
2023-04-19 80.80 81.40 77.60 81.40 0.0M
2023-04-18 81.00 81.00 78.50 80.80 0.0M
2023-04-17 81.00 81.00 78.70 81.00 0.0M
2023-04-14 81.00 81.00 78.70 81.00 0.0M
2023-04-13 81.00 81.00 78.70 81.00 0.0M
2023-04-12 81.90 81.90 78.00 81.00 0.0M
2023-04-11 81.00 81.90 78.00 81.90 0.0M
2023-04-10 81.00 81.00 79.50 81.00 0.0M
2023-04-07 80.60 81.00 79.00 81.00 0.0M
2023-04-06 80.30 80.60 78.00 80.60 0.0M
2023-03-31 80.50 80.50 78.00 80.30 0.0M
2023-03-30 81.00 81.00 78.50 80.50 0.1M
2023-03-29 80.50 81.00 79.50 81.00 0.0M
2023-03-28 80.80 80.80 79.00 80.50 0.0M
2023-03-27 80.50 80.80 78.50 80.80 0.1M
2023-03-24 80.50 80.50 78.50 80.50 0.0M
2023-03-23 80.50 80.50 78.00 80.50 0.0M
2023-03-22 80.00 80.50 78.00 80.50 0.0M
2023-03-21 80.00 80.00 77.00 80.00 0.0M
2023-03-20 79.90 80.00 77.00 80.00 0.0M
2023-03-17 79.90 79.90 76.10 79.90 0.0M
2023-03-16 80.00 80.00 76.50 78.50 0.0M
2023-03-15 81.40 81.40 77.60 80.00 0.0M
2023-03-14 80.30 82.50 77.80 80.00 0.1M
2023-03-13 82.00 84.50 80.00 84.50 0.2M
2023-03-10 82.90 82.90 79.00 82.00 0.0M
2023-03-09 83.00 83.00 79.70 82.00 0.1M
2023-03-08 83.00 83.00 80.00 83.00 0.1M
2023-03-07 83.00 83.50 80.00 83.00 0.0M
2023-03-06 80.20 83.90 79.90 83.00 0.1M
2023-03-03 84.10 84.10 80.20 83.00 0.1M
2023-03-02 84.10 84.10 80.10 83.50 0.1M
2023-03-01 81.00 84.10 80.10 83.00 0.0M
2023-02-24 80.40 82.00 80.00 81.00 0.1M
2023-02-23 80.40 80.50 77.00 80.40 0.1M
2023-02-22 81.00 82.90 77.00 80.00 0.2M
2023-02-21 82.00 82.00 79.00 81.00 0.1M
2023-02-20 82.00 82.00 78.10 81.50 0.1M
2023-02-17 81.40 81.40 77.60 81.40 0.0M
2023-02-16 81.40 81.40 79.00 81.40 0.1M
2023-02-15 78.50 81.40 77.60 79.50 0.0M
2023-02-14 80.50 81.40 77.60 81.40 0.0M
2023-02-13 81.40 81.50 78.00 80.50 0.1M
2023-02-10 78.40 81.50 77.60 81.40 0.1M
2023-02-09 78.40 78.40 74.70 78.40 0.0M
2023-02-08 78.40 78.40 74.70 78.40 0.0M
2023-02-07 78.40 78.40 74.70 78.40 0.0M
2023-02-06 78.40 78.40 74.70 78.40 0.0M
2023-02-03 78.40 78.40 74.70 78.40 0.0M
2023-02-02 78.40 78.40 74.70 78.40 0.0M
2023-02-01 78.40 78.40 74.70 78.40 0.0M
2023-01-31 75.70 78.40 75.00 77.50 0.0M
2023-01-30 77.00 80.00 75.70 77.00 0.1M
2023-01-17 75.50 77.20 74.00 76.50 0.0M
2023-01-16 74.20 75.50 73.60 75.50 0.0M
2023-01-13 72.50 75.40 72.50 75.30 0.0M
2023-01-12 74.30 75.50 72.00 75.00 0.0M
2023-01-11 77.00 80.40 72.30 74.30 0.1M
2023-01-10 80.30 80.40 77.00 80.30 0.0M
2023-01-09 80.50 81.00 77.10 80.30 0.1M
2023-01-06 80.00 80.90 77.10 80.50 0.0M
2023-01-05 80.00 80.90 77.50 80.00 0.1M
2023-01-04 79.30 81.50 77.10 80.00 0.1M
2023-01-03 75.50 79.30 75.00 79.30 0.1M