Taiwan - Delayed Quote • TWD
Chunghwa Chemical Synthesis & Biotech Co., Ltd. (1762.TW)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 44.90 | 45.10 | 44.85 | 44.90 | 44.90 | 149,023 |
| Apr 25, 2024 | 44.90 | 45.10 | 44.85 | 44.90 | 44.90 | 106,279 |
| Apr 24, 2024 | 45.35 | 45.50 | 45.15 | 45.15 | 45.15 | 128,054 |
| Apr 23, 2024 | 45.00 | 45.70 | 45.00 | 45.25 | 45.25 | 100,360 |
| Apr 22, 2024 | 43.80 | 45.25 | 43.80 | 44.95 | 44.95 | 275,209 |
| Apr 19, 2024 | 45.70 | 45.75 | 43.60 | 43.80 | 43.80 | 554,076 |
| Apr 18, 2024 | 45.30 | 45.70 | 45.15 | 45.70 | 45.70 | 181,020 |
| Apr 17, 2024 | 45.20 | 45.75 | 45.00 | 45.55 | 45.55 | 329,114 |
| Apr 16, 2024 | 46.15 | 46.15 | 45.10 | 45.10 | 45.10 | 343,876 |
| Apr 15, 2024 | 47.05 | 47.05 | 45.95 | 46.15 | 46.15 | 528,302 |
| Apr 12, 2024 | 47.70 | 47.70 | 47.05 | 47.15 | 47.15 | 420,247 |
| Apr 11, 2024 | 48.40 | 48.40 | 47.35 | 47.65 | 47.65 | 513,237 |
| Apr 10, 2024 | 48.20 | 48.90 | 48.20 | 48.30 | 48.30 | 279,004 |
| Apr 9, 2024 | 48.25 | 48.95 | 48.15 | 48.15 | 48.15 | 284,900 |
| Apr 8, 2024 | 47.75 | 48.30 | 47.75 | 48.20 | 48.20 | 214,002 |
| Apr 3, 2024 | 48.55 | 48.55 | 47.60 | 47.60 | 47.60 | 644,559 |
| Apr 2, 2024 | 49.25 | 49.50 | 48.45 | 48.75 | 48.75 | 311,010 |
| Apr 1, 2024 | 49.05 | 49.40 | 48.90 | 49.25 | 49.25 | 107,003 |
| Mar 29, 2024 | 50.00 | 50.00 | 48.75 | 48.85 | 48.85 | 357,000 |
| Mar 28, 2024 | 49.70 | 50.30 | 49.70 | 50.00 | 50.00 | 332,091 |
| Mar 27, 2024 | 49.10 | 49.75 | 49.00 | 49.70 | 49.70 | 189,193 |
| Mar 26, 2024 | 50.00 | 50.10 | 48.70 | 49.10 | 49.10 | 362,349 |
| Mar 25, 2024 | 49.45 | 50.20 | 49.45 | 49.90 | 49.90 | 216,018 |
| Mar 22, 2024 | 50.00 | 50.00 | 49.25 | 49.45 | 49.45 | 182,012 |
| Mar 21, 2024 | 50.50 | 50.80 | 49.90 | 50.10 | 50.10 | 338,014 |
| Mar 20, 2024 | 49.55 | 50.40 | 49.35 | 50.20 | 50.20 | 550,252 |
| Mar 19, 2024 | 49.40 | 49.90 | 49.10 | 49.25 | 49.25 | 304,018 |
| Mar 18, 2024 | 49.55 | 49.55 | 48.75 | 49.20 | 49.20 | 195,190 |
| Mar 15, 2024 | 49.00 | 49.20 | 48.65 | 49.05 | 49.05 | 163,142 |
| Mar 14, 2024 | 48.50 | 49.55 | 48.35 | 49.25 | 49.25 | 224,432 |
| Mar 13, 2024 | 50.00 | 50.00 | 48.35 | 48.50 | 48.50 | 440,015 |
| Mar 12, 2024 | 49.45 | 50.20 | 49.45 | 49.70 | 49.70 | 481,056 |
| Mar 11, 2024 | 48.10 | 49.25 | 47.80 | 48.85 | 48.85 | 333,012 |
| Mar 8, 2024 | 49.10 | 49.10 | 48.10 | 48.30 | 48.30 | 390,039 |
| Mar 7, 2024 | 49.70 | 49.85 | 49.00 | 49.30 | 49.30 | 444,284 |
| Mar 6, 2024 | 49.80 | 50.00 | 49.60 | 49.75 | 49.75 | 157,144 |
| Mar 5, 2024 | 49.55 | 50.20 | 49.55 | 49.80 | 49.80 | 102,021 |
| Mar 4, 2024 | 49.95 | 49.95 | 49.15 | 49.60 | 49.60 | 315,050 |
| Mar 1, 2024 | 50.70 | 50.70 | 49.90 | 50.00 | 50.00 | 310,141 |
| Feb 29, 2024 | 50.30 | 50.80 | 50.00 | 50.70 | 50.70 | 298,013 |
| Feb 27, 2024 | 50.60 | 51.00 | 50.10 | 50.40 | 50.40 | 388,057 |
| Feb 26, 2024 | 49.80 | 50.70 | 49.80 | 50.60 | 50.60 | 269,041 |
| Feb 23, 2024 | 51.00 | 51.00 | 49.85 | 49.90 | 49.90 | 427,119 |
| Feb 22, 2024 | 50.70 | 50.70 | 50.20 | 50.50 | 50.50 | 378,168 |
| Feb 21, 2024 | 50.10 | 50.70 | 50.00 | 50.70 | 50.70 | 251,365 |
| Feb 20, 2024 | 50.60 | 50.60 | 49.85 | 50.10 | 50.10 | 280,305 |
| Feb 19, 2024 | 50.40 | 51.20 | 50.30 | 50.30 | 50.30 | 303,016 |
| Feb 16, 2024 | 49.85 | 50.60 | 49.70 | 50.50 | 50.50 | 234,142 |
| Feb 15, 2024 | 49.80 | 50.40 | 48.90 | 49.85 | 49.85 | 570,500 |
| Feb 5, 2024 | 51.10 | 51.10 | 50.20 | 50.50 | 50.50 | 272,143 |
| Feb 2, 2024 | 51.40 | 51.50 | 51.00 | 51.10 | 51.10 | 256,090 |
| Feb 1, 2024 | 51.40 | 51.80 | 51.30 | 51.50 | 51.50 | 141,050 |
| Jan 31, 2024 | 51.70 | 51.70 | 51.40 | 51.60 | 51.60 | 109,003 |
| Jan 30, 2024 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | 129,151 |
| Jan 29, 2024 | 51.90 | 52.30 | 51.90 | 52.10 | 52.10 | 127,101 |
| Jan 26, 2024 | 52.50 | 52.60 | 52.10 | 52.30 | 52.30 | 93,051 |
| Jan 25, 2024 | 53.90 | 53.90 | 52.40 | 52.60 | 52.60 | 350,003 |
| Jan 24, 2024 | 52.00 | 52.50 | 52.00 | 52.30 | 52.30 | 210,090 |
| Jan 23, 2024 | 51.80 | 51.90 | 51.30 | 51.90 | 51.90 | 169,133 |
| Jan 22, 2024 | 51.90 | 51.90 | 51.20 | 51.40 | 51.40 | 267,002 |
| Jan 19, 2024 | 51.60 | 51.70 | 51.00 | 51.20 | 51.20 | 346,700 |
| Jan 18, 2024 | 51.50 | 51.80 | 50.80 | 51.10 | 51.10 | 322,163 |
| Jan 17, 2024 | 53.00 | 53.00 | 51.20 | 51.40 | 51.40 | 632,013 |
| Jan 16, 2024 | 53.80 | 53.80 | 52.90 | 53.00 | 53.00 | 308,200 |
| Jan 15, 2024 | 53.60 | 54.00 | 53.00 | 53.80 | 53.80 | 322,187 |
| Jan 12, 2024 | 54.00 | 54.50 | 53.10 | 53.40 | 53.40 | 491,201 |
| Jan 11, 2024 | 54.50 | 54.60 | 53.60 | 54.20 | 54.20 | 554,267 |
| Jan 10, 2024 | 56.10 | 56.10 | 54.50 | 54.50 | 54.50 | 531,999 |
| Jan 9, 2024 | 56.80 | 56.80 | 55.40 | 56.10 | 56.10 | 459,512 |
| Jan 8, 2024 | 56.80 | 57.10 | 56.60 | 56.60 | 56.60 | 144,001 |
| Jan 5, 2024 | 56.70 | 57.50 | 56.70 | 56.80 | 56.80 | 166,000 |
| Jan 4, 2024 | 57.30 | 57.50 | 56.60 | 56.70 | 56.70 | 186,004 |
| Jan 3, 2024 | 58.00 | 58.20 | 57.30 | 57.30 | 57.30 | 223,000 |
| Jan 2, 2024 | 57.50 | 57.90 | 57.50 | 57.80 | 57.80 | 178,280 |
| Dec 29, 2023 | 57.10 | 57.60 | 56.90 | 57.40 | 57.40 | 217,022 |
| Dec 28, 2023 | 57.10 | 57.10 | 56.60 | 57.10 | 57.10 | 148,005 |
| Dec 27, 2023 | 56.60 | 57.00 | 56.50 | 56.90 | 56.90 | 118,500 |
| Dec 26, 2023 | 56.50 | 56.70 | 56.40 | 56.60 | 56.60 | 95,118 |
| Dec 25, 2023 | 57.00 | 57.20 | 56.10 | 56.20 | 56.20 | 221,292 |
| Dec 22, 2023 | 56.80 | 56.80 | 56.50 | 56.70 | 56.70 | 147,433 |
| Dec 21, 2023 | 57.50 | 57.60 | 56.80 | 56.80 | 56.80 | 272,027 |
| Dec 20, 2023 | 57.40 | 57.90 | 57.40 | 57.40 | 57.40 | 131,005 |
| Dec 19, 2023 | 57.50 | 57.50 | 56.80 | 57.00 | 57.00 | 230,002 |
| Dec 18, 2023 | 57.10 | 58.20 | 57.10 | 57.40 | 57.40 | 433,080 |
| Dec 15, 2023 | 56.20 | 57.10 | 56.20 | 56.70 | 56.70 | 270,019 |
| Dec 14, 2023 | 56.10 | 56.60 | 56.00 | 56.20 | 56.20 | 329,028 |
| Dec 13, 2023 | 56.40 | 56.60 | 56.00 | 56.00 | 56.00 | 375,061 |
| Dec 12, 2023 | 57.30 | 57.30 | 56.60 | 56.60 | 56.60 | 268,101 |
| Dec 11, 2023 | 58.30 | 58.30 | 57.10 | 57.10 | 57.10 | 468,059 |
| Dec 8, 2023 | 58.50 | 58.50 | 58.00 | 58.10 | 58.10 | 197,010 |
| Dec 7, 2023 | 58.60 | 59.20 | 58.00 | 58.00 | 58.00 | 505,260 |
| Dec 6, 2023 | 59.60 | 59.60 | 58.40 | 58.60 | 58.60 | 576,050 |
| Dec 5, 2023 | 60.10 | 60.50 | 59.10 | 59.20 | 59.20 | 605,101 |
| Dec 4, 2023 | 60.00 | 60.70 | 59.30 | 60.30 | 60.30 | 1,138,050 |
| Dec 1, 2023 | 58.60 | 59.90 | 58.60 | 59.30 | 59.30 | 964,002 |
| Nov 30, 2023 | 59.50 | 59.50 | 58.40 | 58.50 | 58.50 | 469,001 |
| Nov 29, 2023 | 59.20 | 59.30 | 58.80 | 59.00 | 59.00 | 589,002 |
| Nov 28, 2023 | 61.40 | 61.40 | 58.60 | 59.20 | 59.20 | 2,312,200 |
| Nov 27, 2023 | 59.40 | 63.10 | 59.40 | 61.30 | 61.30 | 3,819,030 |
| Nov 24, 2023 | 58.70 | 58.70 | 57.60 | 57.90 | 57.90 | 398,006 |
| Nov 23, 2023 | 57.20 | 58.70 | 57.20 | 57.90 | 57.90 | 525,011 |
| Nov 22, 2023 | 57.10 | 57.50 | 57.00 | 57.20 | 57.20 | 280,052 |
| Nov 21, 2023 | 58.40 | 58.40 | 56.80 | 57.10 | 57.10 | 557,002 |
| Nov 20, 2023 | 56.60 | 58.10 | 56.60 | 57.60 | 57.60 | 935,227 |
| Nov 17, 2023 | 56.00 | 56.60 | 55.80 | 56.00 | 56.00 | 288,050 |
| Nov 16, 2023 | 55.50 | 56.00 | 55.30 | 56.00 | 56.00 | 222,035 |
| Nov 15, 2023 | 55.00 | 55.80 | 55.00 | 55.40 | 55.40 | 404,018 |
| Nov 14, 2023 | 55.30 | 55.30 | 54.50 | 54.50 | 54.50 | 295,001 |
| Nov 13, 2023 | 55.70 | 56.20 | 55.10 | 55.30 | 55.30 | 435,051 |
| Nov 10, 2023 | 54.60 | 55.00 | 54.60 | 54.90 | 54.90 | 201,000 |
| Nov 9, 2023 | 55.60 | 55.70 | 54.70 | 54.70 | 54.70 | 251,004 |
| Nov 8, 2023 | 55.10 | 55.70 | 55.00 | 55.50 | 55.50 | 215,120 |
| Nov 7, 2023 | 55.10 | 56.10 | 55.10 | 55.10 | 55.10 | 420,000 |
| Nov 6, 2023 | 54.80 | 55.30 | 54.60 | 55.10 | 55.10 | 276,001 |
| Nov 3, 2023 | 54.80 | 55.30 | 54.30 | 54.50 | 54.50 | 290,001 |
| Nov 2, 2023 | 54.70 | 54.80 | 54.30 | 54.50 | 54.50 | 154,001 |
| Nov 1, 2023 | 54.30 | 55.10 | 53.90 | 54.60 | 54.60 | 248,001 |
| Oct 31, 2023 | 54.90 | 55.30 | 54.00 | 54.00 | 54.00 | 252,166 |
| Oct 30, 2023 | 55.30 | 55.30 | 54.20 | 54.50 | 54.50 | 177,002 |
| Oct 27, 2023 | 53.70 | 55.20 | 53.30 | 54.60 | 54.60 | 394,212 |
| Oct 26, 2023 | 53.90 | 54.30 | 53.50 | 53.50 | 53.50 | 128,002 |
| Oct 25, 2023 | 54.20 | 54.60 | 54.00 | 54.00 | 54.00 | 211,101 |
| Oct 24, 2023 | 53.90 | 54.10 | 53.20 | 54.10 | 54.10 | 230,020 |
| Oct 23, 2023 | 53.00 | 54.10 | 53.00 | 53.20 | 53.20 | 242,198 |
| Oct 20, 2023 | 53.80 | 53.80 | 52.50 | 53.00 | 53.00 | 182,050 |
| Oct 19, 2023 | 52.90 | 54.60 | 52.90 | 53.80 | 53.80 | 404,005 |
| Oct 18, 2023 | 54.50 | 54.80 | 52.60 | 53.20 | 53.20 | 986,000 |
| Oct 17, 2023 | 55.60 | 55.60 | 54.50 | 54.50 | 54.50 | 279,000 |
| Oct 16, 2023 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | 283,001 |
| Oct 13, 2023 | 57.50 | 57.50 | 55.90 | 55.90 | 55.90 | 324,200 |
| Oct 12, 2023 | 56.40 | 57.20 | 56.00 | 57.20 | 57.20 | 204,006 |
| Oct 11, 2023 | 55.10 | 57.20 | 55.10 | 56.20 | 56.20 | 858,000 |
| Oct 6, 2023 | 58.30 | 58.80 | 58.10 | 58.70 | 58.70 | 196,001 |
| Oct 5, 2023 | 57.80 | 58.30 | 57.40 | 58.20 | 58.20 | 199,042 |
| Oct 4, 2023 | 58.10 | 58.10 | 56.90 | 57.20 | 57.20 | 542,003 |
| Oct 3, 2023 | 59.00 | 59.00 | 58.20 | 58.30 | 58.30 | 372,000 |
| Oct 2, 2023 | 59.30 | 59.30 | 58.80 | 59.00 | 59.00 | 217,018 |
| Sep 28, 2023 | 58.80 | 59.40 | 58.80 | 59.00 | 59.00 | 307,001 |
| Sep 27, 2023 | 59.00 | 59.20 | 58.50 | 58.70 | 58.70 | 260,002 |
| Sep 26, 2023 | 59.90 | 60.10 | 59.00 | 59.20 | 59.20 | 169,171 |
| Sep 25, 2023 | 59.20 | 60.20 | 59.20 | 60.10 | 60.10 | 303,101 |
| Sep 22, 2023 | 59.60 | 59.60 | 58.70 | 59.00 | 59.00 | 481,012 |
| Sep 21, 2023 | 60.70 | 60.70 | 59.70 | 59.70 | 59.70 | 600,001 |
| Sep 20, 2023 | 61.20 | 61.40 | 60.50 | 60.70 | 60.70 | 301,000 |
| Sep 19, 2023 | 62.60 | 62.60 | 60.60 | 61.10 | 61.10 | 1,052,010 |
| Sep 18, 2023 | 61.60 | 62.60 | 61.60 | 62.40 | 62.40 | 623,026 |
| Sep 15, 2023 | 61.90 | 62.00 | 61.20 | 61.80 | 61.80 | 332,072 |
| Sep 14, 2023 | 61.40 | 61.80 | 61.30 | 61.60 | 61.60 | 312,001 |
| Sep 13, 2023 | 60.60 | 61.20 | 60.60 | 61.20 | 61.20 | 268,280 |
| Sep 12, 2023 | 60.80 | 61.10 | 60.30 | 60.50 | 60.50 | 363,001 |
| Sep 11, 2023 | 60.90 | 62.60 | 60.50 | 60.50 | 60.50 | 791,068 |
| Sep 8, 2023 | 60.50 | 60.90 | 60.10 | 60.20 | 60.20 | 446,006 |
| Sep 7, 2023 | 60.70 | 61.30 | 60.60 | 60.80 | 60.80 | 292,021 |
| Sep 6, 2023 | 61.30 | 61.80 | 60.80 | 60.80 | 60.80 | 387,000 |
| Sep 5, 2023 | 62.20 | 62.30 | 61.20 | 61.30 | 61.30 | 447,000 |
| Sep 4, 2023 | 62.30 | 62.30 | 61.40 | 61.90 | 61.90 | 538,071 |
| Sep 1, 2023 | 61.80 | 63.20 | 61.60 | 62.60 | 62.60 | 496,006 |
| Aug 31, 2023 | 62.60 | 62.60 | 61.60 | 61.90 | 61.90 | 646,000 |
| Aug 30, 2023 | 62.00 | 63.50 | 62.00 | 62.60 | 62.60 | 579,000 |
| Aug 29, 2023 | 62.00 | 62.80 | 62.00 | 62.30 | 62.30 | 274,021 |
| Aug 28, 2023 | 62.80 | 62.80 | 61.80 | 61.80 | 61.80 | 359,018 |
| Aug 25, 2023 | 62.80 | 63.40 | 62.00 | 62.30 | 62.30 | 326,000 |
| Aug 24, 2023 | 62.80 | 63.80 | 62.20 | 62.40 | 62.40 | 385,401 |
| Aug 23, 2023 | 63.00 | 63.40 | 62.60 | 62.80 | 62.80 | 301,023 |
| Aug 22, 2023 | 64.40 | 64.40 | 62.80 | 63.00 | 63.00 | 575,002 |
| Aug 21, 2023 | 63.30 | 64.50 | 63.30 | 64.10 | 64.10 | 566,399 |
| Aug 18, 2023 | 64.70 | 65.40 | 63.10 | 63.60 | 63.60 | 1,204,501 |
| Aug 17, 2023 | 65.60 | 65.80 | 64.10 | 65.50 | 65.50 | 353,001 |
| Aug 16, 2023 | 66.40 | 66.40 | 64.50 | 65.50 | 65.50 | 517,000 |
| Aug 15, 2023 | 66.20 | 67.00 | 66.20 | 66.40 | 66.40 | 434,000 |
| Aug 14, 2023 | 67.50 | 67.90 | 65.00 | 65.60 | 65.60 | 1,288,100 |
| Aug 11, 2023 | 67.60 | 69.20 | 67.50 | 67.50 | 67.50 | 790,201 |
| Aug 10, 2023 | 69.80 | 70.40 | 68.00 | 68.40 | 68.40 | 1,316,166 |
| Aug 9, 2023 | 70.10 | 71.70 | 69.50 | 70.00 | 70.00 | 1,740,005 |
| Aug 8, 2023 | 72.50 | 72.50 | 70.70 | 71.50 | 71.50 | 728,001 |
| Aug 7, 2023 | 72.70 | 72.70 | 71.10 | 72.40 | 72.40 | 759,005 |
| Aug 4, 2023 | 72.50 | 72.90 | 71.80 | 72.10 | 72.10 | 619,000 |
| Aug 2, 2023 | 73.70 | 74.50 | 72.20 | 72.80 | 72.80 | 851,050 |
| Aug 1, 2023 | 74.30 | 75.00 | 73.10 | 73.90 | 73.90 | 882,010 |
| Jul 31, 2023 | 76.30 | 76.30 | 73.50 | 73.60 | 73.60 | 1,816,880 |
| Jul 28, 2023 | 77.10 | 77.10 | 76.00 | 76.20 | 76.20 | 650,206 |
| Jul 27, 2023 | 76.70 | 78.20 | 76.30 | 77.30 | 77.30 | 884,005 |
| Jul 26, 2023 | 78.30 | 78.50 | 76.10 | 76.10 | 76.10 | 856,051 |
| Jul 25, 2023 | 77.00 | 78.20 | 76.30 | 77.80 | 77.80 | 798,038 |
| Jul 24, 2023 | 1.30 Dividend | |||||
| Jul 24, 2023 | 77.90 | 78.60 | 77.00 | 77.00 | 77.00 | 740,114 |
| Jul 21, 2023 | 79.80 | 81.00 | 78.60 | 78.60 | 77.30 | 1,356,022 |
| Jul 20, 2023 | 80.50 | 80.70 | 79.00 | 79.50 | 78.19 | 654,000 |
| Jul 19, 2023 | 77.80 | 80.60 | 77.70 | 79.30 | 77.99 | 1,187,005 |
| Jul 18, 2023 | 81.00 | 81.50 | 77.90 | 78.00 | 76.71 | 1,796,140 |
| Jul 17, 2023 | 80.70 | 81.30 | 79.60 | 80.30 | 78.97 | 1,257,010 |
| Jul 14, 2023 | 79.10 | 80.80 | 78.10 | 80.30 | 78.97 | 1,235,468 |
| Jul 13, 2023 | 79.30 | 79.60 | 78.40 | 78.50 | 77.20 | 1,577,093 |
| Jul 12, 2023 | 80.20 | 80.50 | 77.50 | 78.40 | 77.10 | 3,873,100 |
| Jul 11, 2023 | 85.00 | 85.00 | 81.30 | 81.30 | 79.96 | 5,436,588 |
| Jul 10, 2023 | 90.00 | 90.90 | 88.20 | 90.30 | 88.81 | 1,362,005 |
| Jul 7, 2023 | 91.40 | 92.00 | 89.40 | 89.90 | 88.41 | 1,136,320 |
| Jul 6, 2023 | 93.60 | 95.10 | 91.60 | 91.60 | 90.08 | 1,659,030 |
| Jul 5, 2023 | 95.80 | 97.00 | 92.90 | 93.20 | 91.66 | 2,440,161 |
| Jul 4, 2023 | 94.00 | 97.90 | 93.60 | 94.80 | 93.23 | 4,129,458 |
| Jul 3, 2023 | 93.70 | 93.80 | 91.20 | 92.90 | 91.36 | 1,811,644 |
| Jun 30, 2023 | 93.00 | 94.40 | 92.00 | 92.40 | 90.87 | 2,391,136 |
| Jun 29, 2023 | 91.00 | 93.00 | 91.00 | 91.80 | 90.28 | 2,894,505 |
| Jun 28, 2023 | 90.50 | 92.30 | 89.60 | 91.80 | 90.28 | 4,962,009 |
| Jun 27, 2023 | 84.90 | 90.40 | 84.90 | 89.30 | 87.82 | 3,706,057 |
| Jun 26, 2023 | 87.00 | 87.00 | 84.90 | 85.00 | 83.59 | 836,001 |
| Jun 21, 2023 | 87.00 | 87.30 | 85.80 | 86.50 | 85.07 | 652,006 |
| Jun 20, 2023 | 86.20 | 87.50 | 86.20 | 86.50 | 85.07 | 733,018 |
| Jun 19, 2023 | 85.80 | 87.20 | 85.70 | 86.20 | 84.77 | 615,101 |
| Jun 16, 2023 | 86.00 | 87.50 | 85.60 | 86.60 | 85.17 | 1,051,010 |
| Jun 15, 2023 | 86.00 | 86.00 | 84.70 | 85.70 | 84.28 | 804,005 |
| Jun 14, 2023 | 84.50 | 87.00 | 84.30 | 85.20 | 83.79 | 1,426,001 |
| Jun 13, 2023 | 84.20 | 85.70 | 83.30 | 84.30 | 82.91 | 1,445,001 |
| Jun 12, 2023 | 90.00 | 90.00 | 83.90 | 84.00 | 82.61 | 5,468,454 |
| Jun 9, 2023 | 88.80 | 93.70 | 88.50 | 92.80 | 91.27 | 2,675,766 |
| Jun 8, 2023 | 89.90 | 89.90 | 87.60 | 87.70 | 86.25 | 1,485,074 |
| Jun 7, 2023 | 90.40 | 90.80 | 89.20 | 89.50 | 88.02 | 1,130,303 |
| Jun 6, 2023 | 90.00 | 90.70 | 89.10 | 90.40 | 88.90 | 1,346,032 |
| Jun 5, 2023 | 87.80 | 90.30 | 87.80 | 89.40 | 87.92 | 1,337,050 |
| Jun 2, 2023 | 89.40 | 89.40 | 87.30 | 87.60 | 86.15 | 2,363,630 |
| Jun 1, 2023 | 88.80 | 89.90 | 88.40 | 89.10 | 87.63 | 1,251,101 |
| May 31, 2023 | 89.00 | 90.30 | 87.60 | 88.80 | 87.33 | 2,699,050 |
| May 30, 2023 | 91.90 | 92.20 | 88.30 | 89.00 | 87.53 | 3,169,200 |
| May 29, 2023 | 92.20 | 92.90 | 91.10 | 91.80 | 90.28 | 1,471,002 |
| May 26, 2023 | 93.00 | 93.00 | 90.50 | 90.70 | 89.20 | 1,987,057 |
| May 25, 2023 | 94.30 | 94.30 | 92.60 | 92.80 | 91.27 | 1,445,502 |
| May 24, 2023 | 95.00 | 95.30 | 93.00 | 94.30 | 92.74 | 1,728,440 |
| May 23, 2023 | 95.30 | 96.00 | 94.20 | 95.00 | 93.43 | 1,640,054 |
| May 22, 2023 | 93.90 | 95.60 | 92.70 | 95.40 | 93.82 | 2,681,048 |
| May 19, 2023 | 98.50 | 98.70 | 92.10 | 92.50 | 90.97 | 5,111,214 |
| May 18, 2023 | 99.50 | 100.50 | 97.20 | 97.80 | 96.18 | 2,611,078 |
| May 17, 2023 | 96.60 | 101.00 | 96.60 | 98.50 | 96.87 | 4,889,045 |
| May 16, 2023 | 93.50 | 98.40 | 92.60 | 96.60 | 95.00 | 4,137,410 |
| May 15, 2023 | 93.80 | 93.80 | 91.20 | 93.00 | 91.46 | 2,822,324 |
| May 12, 2023 | 93.30 | 94.00 | 90.20 | 93.80 | 92.25 | 5,246,508 |
| May 11, 2023 | 100.50 | 100.50 | 92.50 | 94.90 | 93.33 | 12,282,466 |
| May 10, 2023 | 97.40 | 102.50 | 96.70 | 102.50 | 100.80 | 7,677,803 |
| May 9, 2023 | 96.00 | 96.80 | 92.70 | 93.20 | 91.66 | 2,020,000 |
| May 8, 2023 | 100.50 | 101.50 | 94.50 | 95.90 | 94.31 | 3,719,125 |
| May 5, 2023 | 99.60 | 101.00 | 97.60 | 98.60 | 96.97 | 3,567,013 |
| May 4, 2023 | 97.00 | 99.70 | 94.60 | 98.10 | 96.48 | 5,355,042 |
| May 3, 2023 | 95.10 | 96.20 | 94.10 | 95.70 | 94.12 | 1,382,378 |
| May 2, 2023 | 97.50 | 97.90 | 95.10 | 95.70 | 94.12 | 2,633,182 |
| Apr 28, 2023 | 91.90 | 96.50 | 91.00 | 95.60 | 94.02 | 5,054,140 |
| Apr 27, 2023 | 89.90 | 93.40 | 88.50 | 91.80 | 90.28 | 3,313,613 |
| Apr 26, 2023 | 88.80 | 90.30 | 87.00 | 89.90 | 88.41 | 1,979,892 |
Related Tickers
1734.TW Sinphar Pharmaceutical Co.,Ltd.
36.65
0.00%
1760.TW Panion & Bf Biotech Inc.
96.50
-0.62%
3164.TW GenMont Biotech Incorporation
22.90
+3.39%
4133.TW Abnova (Taiwan) Corporation
31.15
+0.81%
1733.TW Apex Biotechnology Corp.
33.75
0.00%
4142.TW Adimmune Corporation
27.05
0.00%
6550.TW Polaris Group
65.70
-0.61%
6657.TW Energenesis Biomedical CO.,LTD.
54.80
+0.74%
4167.TWO Savior Lifetec Corporation
21.20
-2.08%
6589.TWO EirGenix Inc.
78.70
0.00%