Chunghwa Chemical Synthesis & Biotech Co., Ltd. (1762.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 46.45 | 46.65 | 45.85 | 46.00 | 46.00 | 198,498 |
| 02 May 2024 | 46.00 | 46.60 | 45.95 | 46.30 | 46.30 | 105,000 |
| 30 Apr 2024 | 46.10 | 46.20 | 45.80 | 46.15 | 46.15 | 213,120 |
| 29 Apr 2024 | 45.25 | 45.90 | 45.10 | 45.85 | 45.85 | 198,000 |
| 26 Apr 2024 | 44.90 | 45.10 | 44.85 | 44.90 | 44.90 | 149,023 |
| 25 Apr 2024 | 44.90 | 45.10 | 44.85 | 44.90 | 44.90 | 106,279 |
| 24 Apr 2024 | 45.35 | 45.50 | 45.15 | 45.15 | 45.15 | 128,054 |
| 23 Apr 2024 | 45.00 | 45.70 | 45.00 | 45.25 | 45.25 | 100,360 |
| 22 Apr 2024 | 43.80 | 45.25 | 43.80 | 44.95 | 44.95 | 275,209 |
| 19 Apr 2024 | 45.70 | 45.75 | 43.60 | 43.80 | 43.80 | 554,076 |
| 18 Apr 2024 | 45.30 | 45.70 | 45.15 | 45.70 | 45.70 | 181,020 |
| 17 Apr 2024 | 45.20 | 45.75 | 45.00 | 45.55 | 45.55 | 329,114 |
| 16 Apr 2024 | 46.15 | 46.15 | 45.10 | 45.10 | 45.10 | 343,876 |
| 15 Apr 2024 | 47.05 | 47.05 | 45.95 | 46.15 | 46.15 | 528,302 |
| 12 Apr 2024 | 47.70 | 47.70 | 47.05 | 47.15 | 47.15 | 420,247 |
| 11 Apr 2024 | 48.40 | 48.40 | 47.35 | 47.65 | 47.65 | 513,237 |
| 10 Apr 2024 | 48.20 | 48.90 | 48.20 | 48.30 | 48.30 | 279,004 |
| 09 Apr 2024 | 48.25 | 48.95 | 48.15 | 48.15 | 48.15 | 284,900 |
| 08 Apr 2024 | 47.75 | 48.30 | 47.75 | 48.20 | 48.20 | 214,002 |
| 03 Apr 2024 | 48.55 | 48.55 | 47.60 | 47.60 | 47.60 | 644,559 |
| 02 Apr 2024 | 49.25 | 49.50 | 48.45 | 48.75 | 48.75 | 311,010 |
| 01 Apr 2024 | 49.05 | 49.40 | 48.90 | 49.25 | 49.25 | 107,003 |
| 29 Mar 2024 | 50.00 | 50.00 | 48.75 | 48.85 | 48.85 | 357,000 |
| 28 Mar 2024 | 49.70 | 50.30 | 49.70 | 50.00 | 50.00 | 332,091 |
| 27 Mar 2024 | 49.10 | 49.75 | 49.00 | 49.70 | 49.70 | 189,193 |
| 26 Mar 2024 | 50.00 | 50.10 | 48.70 | 49.10 | 49.10 | 362,349 |
| 25 Mar 2024 | 49.45 | 50.20 | 49.45 | 49.90 | 49.90 | 216,018 |
| 22 Mar 2024 | 50.00 | 50.00 | 49.25 | 49.45 | 49.45 | 182,012 |
| 21 Mar 2024 | 50.50 | 50.80 | 49.90 | 50.10 | 50.10 | 338,014 |
| 20 Mar 2024 | 49.55 | 50.40 | 49.35 | 50.20 | 50.20 | 550,252 |
| 19 Mar 2024 | 49.40 | 49.90 | 49.10 | 49.25 | 49.25 | 304,018 |
| 18 Mar 2024 | 49.55 | 49.55 | 48.75 | 49.20 | 49.20 | 195,190 |
| 15 Mar 2024 | 49.00 | 49.20 | 48.65 | 49.05 | 49.05 | 163,142 |
| 14 Mar 2024 | 48.50 | 49.55 | 48.35 | 49.25 | 49.25 | 224,432 |
| 13 Mar 2024 | 50.00 | 50.00 | 48.35 | 48.50 | 48.50 | 440,015 |
| 12 Mar 2024 | 49.45 | 50.20 | 49.45 | 49.70 | 49.70 | 481,056 |
| 11 Mar 2024 | 48.10 | 49.25 | 47.80 | 48.85 | 48.85 | 333,012 |
| 08 Mar 2024 | 49.10 | 49.10 | 48.10 | 48.30 | 48.30 | 390,039 |
| 07 Mar 2024 | 49.70 | 49.85 | 49.00 | 49.30 | 49.30 | 444,284 |
| 06 Mar 2024 | 49.80 | 50.00 | 49.60 | 49.75 | 49.75 | 157,144 |
| 05 Mar 2024 | 49.55 | 50.20 | 49.55 | 49.80 | 49.80 | 102,021 |
| 04 Mar 2024 | 49.95 | 49.95 | 49.15 | 49.60 | 49.60 | 315,050 |
| 01 Mar 2024 | 50.70 | 50.70 | 49.90 | 50.00 | 50.00 | 310,141 |
| 29 Feb 2024 | 50.30 | 50.80 | 50.00 | 50.70 | 50.70 | 298,013 |
| 27 Feb 2024 | 50.60 | 51.00 | 50.10 | 50.40 | 50.40 | 388,057 |
| 26 Feb 2024 | 49.80 | 50.70 | 49.80 | 50.60 | 50.60 | 269,041 |
| 23 Feb 2024 | 51.00 | 51.00 | 49.85 | 49.90 | 49.90 | 427,119 |
| 22 Feb 2024 | 50.70 | 50.70 | 50.20 | 50.50 | 50.50 | 378,168 |
| 21 Feb 2024 | 50.10 | 50.70 | 50.00 | 50.70 | 50.70 | 251,365 |
| 20 Feb 2024 | 50.60 | 50.60 | 49.85 | 50.10 | 50.10 | 280,305 |
| 19 Feb 2024 | 50.40 | 51.20 | 50.30 | 50.30 | 50.30 | 303,016 |
| 16 Feb 2024 | 49.85 | 50.60 | 49.70 | 50.50 | 50.50 | 234,142 |
| 15 Feb 2024 | 49.80 | 50.40 | 48.90 | 49.85 | 49.85 | 570,500 |
| 05 Feb 2024 | 51.10 | 51.10 | 50.20 | 50.50 | 50.50 | 272,143 |
| 02 Feb 2024 | 51.40 | 51.50 | 51.00 | 51.10 | 51.10 | 256,090 |
| 01 Feb 2024 | 51.40 | 51.80 | 51.30 | 51.50 | 51.50 | 141,050 |
| 31 Jan 2024 | 51.70 | 51.70 | 51.40 | 51.60 | 51.60 | 109,003 |
| 30 Jan 2024 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | 129,151 |
| 29 Jan 2024 | 51.90 | 52.30 | 51.90 | 52.10 | 52.10 | 127,101 |
| 26 Jan 2024 | 52.50 | 52.60 | 52.10 | 52.30 | 52.30 | 93,051 |
| 25 Jan 2024 | 53.90 | 53.90 | 52.40 | 52.60 | 52.60 | 350,003 |
| 24 Jan 2024 | 52.00 | 52.50 | 52.00 | 52.30 | 52.30 | 210,090 |
| 23 Jan 2024 | 51.80 | 51.90 | 51.30 | 51.90 | 51.90 | 169,133 |
| 22 Jan 2024 | 51.90 | 51.90 | 51.20 | 51.40 | 51.40 | 267,002 |
| 19 Jan 2024 | 51.60 | 51.70 | 51.00 | 51.20 | 51.20 | 346,700 |
| 18 Jan 2024 | 51.50 | 51.80 | 50.80 | 51.10 | 51.10 | 322,163 |
| 17 Jan 2024 | 53.00 | 53.00 | 51.20 | 51.40 | 51.40 | 632,013 |
| 16 Jan 2024 | 53.80 | 53.80 | 52.90 | 53.00 | 53.00 | 308,200 |
| 15 Jan 2024 | 53.60 | 54.00 | 53.00 | 53.80 | 53.80 | 322,187 |
| 12 Jan 2024 | 54.00 | 54.50 | 53.10 | 53.40 | 53.40 | 491,201 |
| 11 Jan 2024 | 54.50 | 54.60 | 53.60 | 54.20 | 54.20 | 554,267 |
| 10 Jan 2024 | 56.10 | 56.10 | 54.50 | 54.50 | 54.50 | 531,999 |
| 09 Jan 2024 | 56.80 | 56.80 | 55.40 | 56.10 | 56.10 | 459,512 |
| 08 Jan 2024 | 56.80 | 57.10 | 56.60 | 56.60 | 56.60 | 144,001 |
| 05 Jan 2024 | 56.70 | 57.50 | 56.70 | 56.80 | 56.80 | 166,000 |
| 04 Jan 2024 | 57.30 | 57.50 | 56.60 | 56.70 | 56.70 | 186,004 |
| 03 Jan 2024 | 58.00 | 58.20 | 57.30 | 57.30 | 57.30 | 223,000 |
| 02 Jan 2024 | 57.50 | 57.90 | 57.50 | 57.80 | 57.80 | 178,280 |
| 29 Dec 2023 | 57.10 | 57.60 | 56.90 | 57.40 | 57.40 | 217,022 |
| 28 Dec 2023 | 57.10 | 57.10 | 56.60 | 57.10 | 57.10 | 148,005 |
| 27 Dec 2023 | 56.60 | 57.00 | 56.50 | 56.90 | 56.90 | 118,500 |
| 26 Dec 2023 | 56.50 | 56.70 | 56.40 | 56.60 | 56.60 | 95,118 |
| 25 Dec 2023 | 57.00 | 57.20 | 56.10 | 56.20 | 56.20 | 221,292 |
| 22 Dec 2023 | 56.80 | 56.80 | 56.50 | 56.70 | 56.70 | 147,433 |
| 21 Dec 2023 | 57.50 | 57.60 | 56.80 | 56.80 | 56.80 | 272,027 |
| 20 Dec 2023 | 57.40 | 57.90 | 57.40 | 57.40 | 57.40 | 131,005 |
| 19 Dec 2023 | 57.50 | 57.50 | 56.80 | 57.00 | 57.00 | 230,002 |
| 18 Dec 2023 | 57.10 | 58.20 | 57.10 | 57.40 | 57.40 | 433,080 |
| 15 Dec 2023 | 56.20 | 57.10 | 56.20 | 56.70 | 56.70 | 270,019 |
| 14 Dec 2023 | 56.10 | 56.60 | 56.00 | 56.20 | 56.20 | 329,028 |
| 13 Dec 2023 | 56.40 | 56.60 | 56.00 | 56.00 | 56.00 | 375,061 |
| 12 Dec 2023 | 57.30 | 57.30 | 56.60 | 56.60 | 56.60 | 268,101 |
| 11 Dec 2023 | 58.30 | 58.30 | 57.10 | 57.10 | 57.10 | 468,059 |
| 08 Dec 2023 | 58.50 | 58.50 | 58.00 | 58.10 | 58.10 | 197,010 |
| 07 Dec 2023 | 58.60 | 59.20 | 58.00 | 58.00 | 58.00 | 505,260 |
| 06 Dec 2023 | 59.60 | 59.60 | 58.40 | 58.60 | 58.60 | 576,050 |
| 05 Dec 2023 | 60.10 | 60.50 | 59.10 | 59.20 | 59.20 | 605,101 |
| 04 Dec 2023 | 60.00 | 60.70 | 59.30 | 60.30 | 60.30 | 1,138,050 |
| 01 Dec 2023 | 58.60 | 59.90 | 58.60 | 59.30 | 59.30 | 964,002 |
| 30 Nov 2023 | 59.50 | 59.50 | 58.40 | 58.50 | 58.50 | 469,001 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.