Taiwan - Delayed Quote TWD

Chunghwa Chemical Synthesis & Biotech Co., Ltd. (1762.TW)

33.20

+0.10

+(0.30%)

At close: January 16 at 1:30:14 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	33.60	33.60	33.00	33.20	33.20	67,002
Jan 15, 2025	33.00	33.20	32.95	33.10	33.10	53,000
Jan 14, 2025	33.00	33.20	32.75	33.15	33.15	80,100
Jan 13, 2025	33.20	34.25	32.85	33.15	33.15	229,055
Jan 10, 2025	34.05	34.80	33.05	33.20	33.20	176,196
Jan 9, 2025	35.00	35.45	34.25	34.30	34.30	284,058
Jan 8, 2025	33.10	34.95	33.10	34.70	34.70	308,673
Jan 7, 2025	33.60	33.60	32.90	33.15	33.15	101,004
Jan 6, 2025	33.40	34.45	33.40	33.45	33.45	66,001
Jan 3, 2025	33.90	33.95	33.35	33.40	33.40	82,035
Jan 2, 2025	33.90	34.05	33.80	33.95	33.95	76,026
Dec 31, 2024	34.10	34.10	33.70	33.90	33.90	52,045
Dec 30, 2024	34.65	34.65	33.80	34.15	34.15	157,067
Dec 27, 2024	34.55	34.85	34.20	34.60	34.60	235,208
Dec 26, 2024	33.30	34.80	33.30	34.10	34.10	226,080
Dec 25, 2024	33.05	33.40	33.05	33.10	33.10	72,001
Dec 24, 2024	33.00	33.35	33.00	33.15	33.15	90,002
Dec 23, 2024	33.10	33.25	33.00	33.00	33.00	45,003
Dec 20, 2024	33.60	33.60	32.80	32.80	32.80	87,005
Dec 19, 2024	33.80	33.80	33.00	33.25	33.25	90,030
Dec 18, 2024	33.90	34.20	33.60	33.85	33.85	74,024
Dec 17, 2024	33.60	33.90	33.45	33.90	33.90	86,004
Dec 16, 2024	34.00	34.00	32.90	33.55	33.55	291,074
Dec 13, 2024	35.65	35.70	33.50	34.00	34.00	389,000
Dec 12, 2024	35.85	36.10	35.45	35.65	35.65	138,990
Dec 11, 2024	36.60	36.60	35.85	35.90	35.90	256,029
Dec 10, 2024	37.25	37.70	36.70	36.85	36.85	116,378
Dec 9, 2024	37.40	37.50	37.10	37.25	37.25	118,837
Dec 6, 2024	37.50	37.80	37.45	37.50	37.50	123,129
Dec 5, 2024	38.15	38.20	37.50	37.55	37.55	106,050
Dec 4, 2024	38.50	38.50	38.10	38.15	38.15	61,187
Dec 3, 2024	38.25	38.30	38.05	38.20	38.20	50,010
Dec 2, 2024	38.70	38.70	38.10	38.30	38.30	70,638
Nov 29, 2024	37.70	38.40	37.35	38.20	38.20	75,159
Nov 28, 2024	38.50	38.50	37.55	37.85	37.85	112,011
Nov 27, 2024	38.50	38.55	38.40	38.55	38.55	67,109
Nov 26, 2024	38.30	38.60	38.25	38.55	38.55	43,408
Nov 25, 2024	38.15	38.55	38.15	38.40	38.40	119,674
Nov 22, 2024	38.35	38.65	38.30	38.30	38.30	118,250
Nov 21, 2024	38.50	38.50	38.25	38.35	38.35	81,009
Nov 20, 2024	38.40	38.40	38.40	38.40	38.40	71,919
Nov 19, 2024	38.50	38.80	38.40	38.55	38.55	53,008
Nov 18, 2024	38.60	38.60	38.30	38.50	38.50	78,111
Nov 15, 2024	38.70	38.85	38.00	38.45	38.45	168,010
Nov 14, 2024	40.80	40.80	38.50	38.50	38.50	489,000
Nov 13, 2024	41.15	41.50	40.90	40.90	40.90	151,310
Nov 12, 2024	41.65	41.65	41.35	41.40	41.40	148,500
Nov 11, 2024	42.50	42.50	41.20	42.00	42.00	109,000
Nov 8, 2024	42.75	42.80	42.50	42.60	42.60	83,053
Nov 7, 2024	42.30	42.85	42.00	42.80	42.80	187,000
Nov 6, 2024	42.40	42.60	42.25	42.30	42.30	75,049
Nov 5, 2024	42.40	42.80	42.35	42.60	42.60	76,020
Nov 4, 2024	42.50	42.50	42.25	42.25	42.25	89,300
Nov 1, 2024	42.45	43.00	42.20	42.80	42.80	55,100
Oct 30, 2024	42.60	42.60	42.40	42.45	42.45	37,020
Oct 29, 2024	42.70	42.95	42.30	42.65	42.65	47,044
Oct 28, 2024	42.70	42.80	42.35	42.70	42.70	38,301
Oct 25, 2024	42.90	43.15	42.50	42.50	42.50	77,242
Oct 24, 2024	42.55	43.10	42.55	42.90	42.90	75,768
Oct 23, 2024	42.40	42.95	42.35	42.90	42.90	42,022
Oct 22, 2024	42.70	42.70	42.30	42.40	42.40	53,000
Oct 21, 2024	43.10	43.10	42.60	42.75	42.75	24,001
Oct 18, 2024	42.90	43.15	42.75	42.75	42.75	51,051
Oct 17, 2024	42.70	43.05	42.70	43.00	43.00	76,020
Oct 16, 2024	42.85	42.85	42.35	42.65	42.65	46,002
Oct 15, 2024	42.60	42.95	42.35	42.55	42.55	70,193
Oct 14, 2024	42.60	43.00	42.50	42.60	42.60	29,001
Oct 11, 2024	42.50	43.00	42.45	42.60	42.60	48,035
Oct 9, 2024	43.05	43.15	42.35	42.35	42.35	50,231
Oct 8, 2024	43.20	43.35	42.65	42.65	42.65	32,010
Oct 7, 2024	43.65	43.65	42.70	43.40	43.40	144,031
Oct 4, 2024	42.70	43.70	42.40	43.70	43.70	109,240
Oct 1, 2024	43.10	43.10	42.75	42.90	42.90	47,151
Sep 30, 2024	42.70	43.10	42.65	43.10	43.10	85,280
Sep 27, 2024	42.30	42.80	42.20	42.70	42.70	99,126
Sep 26, 2024	42.40	42.45	41.95	42.05	42.05	60,099
Sep 25, 2024	42.75	42.75	42.30	42.45	42.45	74,102
Sep 24, 2024	42.30	42.35	42.10	42.30	42.30	62,002
Sep 23, 2024	42.80	42.80	42.20	42.30	42.30	77,049
Sep 20, 2024	42.30	42.95	42.00	42.30	42.30	110,046
Sep 19, 2024	41.90	42.30	41.90	42.15	42.15	80,024
Sep 18, 2024	42.50	42.55	41.80	42.30	42.30	92,050
Sep 16, 2024	41.80	42.50	41.80	42.50	42.50	90,063
Sep 13, 2024	41.85	42.20	41.50	42.20	42.20	97,206
Sep 12, 2024	41.60	41.80	41.30	41.50	41.50	85,000
Sep 11, 2024	41.35	41.60	41.00	41.15	41.15	82,015
Sep 10, 2024	41.90	41.95	41.20	41.35	41.35	72,001
Sep 9, 2024	41.45	41.60	40.85	41.60	41.60	118,049
Sep 6, 2024	41.50	41.55	40.70	41.55	41.55	130,072
Sep 5, 2024	41.30	41.60	40.80	41.05	41.05	266,197
Sep 4, 2024	43.15	43.15	41.20	41.20	41.20	612,204
Sep 3, 2024	44.65	44.65	43.80	43.85	43.85	176,242
Sep 2, 2024	45.45	45.45	44.75	44.75	44.75	111,160
Aug 30, 2024	45.50	45.65	45.30	45.45	45.45	89,095
Aug 29, 2024	45.75	45.75	45.30	45.50	45.50	35,007
Aug 28, 2024	45.40	45.80	45.40	45.50	45.50	29,008
Aug 27, 2024	45.80	45.80	45.05	45.40	45.40	59,352
Aug 26, 2024	45.60	45.95	45.15	45.55	45.55	98,358
Aug 23, 2024	45.20	45.20	44.65	45.05	45.05	112,001
Aug 22, 2024	44.85	45.40	44.65	45.40	45.40	154,045
Aug 21, 2024	44.80	44.85	44.30	44.60	44.60	145,115
Aug 20, 2024	44.55	44.75	44.10	44.60	44.60	176,001
Aug 19, 2024	44.15	44.55	44.15	44.25	44.25	241,037
Aug 16, 2024	44.35	44.50	44.05	44.15	44.15	174,110
Aug 15, 2024	44.50	44.75	44.05	44.15	44.15	102,093
Aug 14, 2024	43.75	44.45	43.75	44.45	44.45	236,540
Aug 13, 2024	43.80	44.00	43.35	43.60	43.60	190,558
Aug 12, 2024	44.45	44.45	42.40	43.70	43.70	1,043,102
Aug 9, 2024	46.00	47.00	46.00	46.70	46.70	219,005
Aug 8, 2024	46.15	46.40	45.50	45.80	45.80	152,109
Aug 7, 2024	46.50	47.70	45.00	46.80	46.80	539,239
Aug 6, 2024	48.10	48.50	45.25	47.40	47.40	465,010
Aug 5, 2024	49.80	49.80	46.00	47.40	47.40	741,075
Aug 2, 2024	51.40	52.10	51.00	51.00	51.00	254,040
Aug 1, 2024	51.50	52.60	51.50	52.40	52.40	293,012
Jul 31, 2024	51.70	51.80	50.90	51.50	51.50	160,147
Jul 30, 2024	51.00	51.80	50.00	51.70	51.70	242,053
Jul 29, 2024	51.60	51.70	50.70	50.90	50.90	185,230
Jul 26, 2024	0.80 Dividend
Jul 26, 2024	51.10	51.60	51.10	51.60	51.60	210,031
Jul 23, 2024	51.50	53.10	51.40	52.20	51.40	756,152
Jul 22, 2024	51.30	51.90	50.70	51.30	50.51	385,010
Jul 19, 2024	52.70	52.80	51.50	51.50	50.71	308,185
Jul 18, 2024	52.70	53.00	52.30	52.40	51.60	213,191
Jul 17, 2024	52.00	53.20	52.00	52.70	51.89	209,502
Jul 16, 2024	52.70	52.80	52.00	52.00	51.20	259,674
Jul 15, 2024	53.60	53.70	52.30	52.50	51.70	363,110
Jul 12, 2024	53.20	53.40	52.80	53.30	52.48	350,060
Jul 11, 2024	53.60	53.60	52.30	53.00	52.19	625,486
Jul 10, 2024	51.80	53.20	51.80	52.80	51.99	874,277
Jul 9, 2024	52.30	52.30	51.00	51.50	50.71	287,096
Jul 8, 2024	52.00	52.10	51.40	52.10	51.30	273,237
Jul 5, 2024	51.70	51.80	51.20	51.60	50.81	138,005
Jul 4, 2024	51.70	51.70	51.00	51.50	50.71	208,160
Jul 3, 2024	51.50	51.60	51.00	51.40	50.61	183,047
Jul 2, 2024	52.40	52.50	50.60	51.50	50.71	398,101
Jul 1, 2024	52.50	52.50	52.00	52.20	51.40	237,095
Jun 28, 2024	52.50	52.60	51.80	52.50	51.70	295,357
Jun 27, 2024	51.70	53.00	51.40	52.20	51.40	1,003,190
Jun 26, 2024	50.60	52.90	50.50	51.70	50.91	894,001
Jun 25, 2024	51.00	51.00	49.85	50.30	49.53	324,102
Jun 24, 2024	50.30	51.30	50.10	50.70	49.92	660,540
Jun 21, 2024	49.60	50.40	49.60	49.85	49.09	191,163
Jun 20, 2024	49.50	49.60	49.20	49.60	48.84	225,012
Jun 19, 2024	49.90	49.90	49.30	49.50	48.74	244,055
Jun 18, 2024	49.60	50.50	49.60	49.90	49.14	443,300
Jun 17, 2024	49.00	50.00	49.00	49.65	48.89	430,004
Jun 14, 2024	48.60	48.95	48.35	48.80	48.05	117,000
Jun 13, 2024	49.60	49.60	48.40	48.40	47.66	371,102
Jun 12, 2024	48.70	49.60	48.50	49.40	48.64	539,180
Jun 11, 2024	49.00	49.90	48.65	48.65	47.90	485,034
Jun 7, 2024	47.70	48.50	47.70	48.30	47.56	242,001
Jun 6, 2024	48.00	48.05	47.55	47.70	46.97	107,000
Jun 5, 2024	47.85	48.10	47.30	48.05	47.31	100,000
Jun 4, 2024	48.45	48.50	47.40	47.80	47.07	218,102
Jun 3, 2024	48.45	48.90	48.20	48.45	47.71	233,001
May 31, 2024	48.25	48.40	47.90	48.00	47.26	181,001
May 30, 2024	48.30	48.40	47.55	47.80	47.07	150,000
May 29, 2024	48.00	48.40	47.70	48.40	47.66	305,082
May 28, 2024	46.95	47.75	46.90	47.50	46.77	236,063
May 27, 2024	47.30	47.30	46.85	46.95	46.23	131,000
May 24, 2024	46.60	47.25	46.15	46.85	46.13	177,000
May 23, 2024	47.70	47.70	46.85	46.85	46.13	171,320
May 22, 2024	46.90	47.75	46.75	47.75	47.02	227,058
May 21, 2024	47.70	47.80	46.80	46.85	46.13	217,465
May 20, 2024	47.40	48.20	47.10	47.50	46.77	490,000
May 17, 2024	45.90	46.85	45.90	46.80	46.08	254,001
May 16, 2024	46.50	46.50	45.75	45.90	45.20	166,201
May 15, 2024	46.30	46.85	46.05	46.10	45.39	163,250
May 14, 2024	46.10	46.70	46.10	46.30	45.59	177,056
May 13, 2024	47.00	47.35	46.70	46.70	45.98	112,003
May 10, 2024	46.20	47.30	46.20	47.30	46.58	247,405
May 9, 2024	46.15	46.55	46.05	46.20	45.49	59,000
May 8, 2024	46.10	46.50	46.10	46.25	45.54	67,235
May 7, 2024	46.75	46.75	46.15	46.45	45.74	101,001
May 6, 2024	46.50	46.55	46.05	46.50	45.79	111,040
May 3, 2024	46.45	46.65	45.85	46.00	45.30	190,000
May 2, 2024	46.00	46.60	45.95	46.30	45.59	105,000
Apr 30, 2024	46.10	46.20	45.80	46.15	45.44	213,120
Apr 29, 2024	45.25	45.90	45.10	45.85	45.15	198,000
Apr 26, 2024	44.90	45.10	44.85	44.90	44.21	149,023
Apr 25, 2024	44.90	45.10	44.85	44.90	44.21	106,279
Apr 24, 2024	45.35	45.50	45.15	45.15	44.46	128,054
Apr 23, 2024	45.00	45.70	45.00	45.25	44.56	100,360
Apr 22, 2024	43.80	45.25	43.80	44.95	44.26	275,209
Apr 19, 2024	45.70	45.75	43.60	43.80	43.13	554,076
Apr 18, 2024	45.30	45.70	45.15	45.70	45.00	181,020
Apr 17, 2024	45.20	45.75	45.00	45.55	44.85	329,114
Apr 16, 2024	46.15	46.15	45.10	45.10	44.41	343,876
Apr 15, 2024	47.05	47.05	45.95	46.15	45.44	528,302
Apr 12, 2024	47.70	47.70	47.05	47.15	46.43	420,247
Apr 11, 2024	48.40	48.40	47.35	47.65	46.92	513,237
Apr 10, 2024	48.20	48.90	48.20	48.30	47.56	279,004
Apr 9, 2024	48.25	48.95	48.15	48.15	47.41	284,900
Apr 8, 2024	47.75	48.30	47.75	48.20	47.46	214,002
Apr 3, 2024	48.55	48.55	47.60	47.60	46.87	644,559
Apr 2, 2024	49.25	49.50	48.45	48.75	48.00	311,010
Apr 1, 2024	49.05	49.40	48.90	49.25	48.50	107,003
Mar 29, 2024	50.00	50.00	48.75	48.85	48.10	357,000
Mar 28, 2024	49.70	50.30	49.70	50.00	49.23	332,091
Mar 27, 2024	49.10	49.75	49.00	49.70	48.94	189,193
Mar 26, 2024	50.00	50.10	48.70	49.10	48.35	362,349
Mar 25, 2024	49.45	50.20	49.45	49.90	49.14	216,018
Mar 22, 2024	50.00	50.00	49.25	49.45	48.69	182,012
Mar 21, 2024	50.50	50.80	49.90	50.10	49.33	338,014
Mar 20, 2024	49.55	50.40	49.35	50.20	49.43	550,252
Mar 19, 2024	49.40	49.90	49.10	49.25	48.50	304,018
Mar 18, 2024	49.55	49.55	48.75	49.20	48.45	195,190
Mar 15, 2024	49.00	49.20	48.65	49.05	48.30	163,142
Mar 14, 2024	48.50	49.55	48.35	49.25	48.50	224,432
Mar 13, 2024	50.00	50.00	48.35	48.50	47.76	440,015
Mar 12, 2024	49.45	50.20	49.45	49.70	48.94	481,056
Mar 11, 2024	48.10	49.25	47.80	48.85	48.10	333,012
Mar 8, 2024	49.10	49.10	48.10	48.30	47.56	390,039
Mar 7, 2024	49.70	49.85	49.00	49.30	48.54	444,284
Mar 6, 2024	49.80	50.00	49.60	49.75	48.99	157,144
Mar 5, 2024	49.55	50.20	49.55	49.80	49.04	102,021
Mar 4, 2024	49.95	49.95	49.15	49.60	48.84	315,050
Mar 1, 2024	50.70	50.70	49.90	50.00	49.23	310,141
Feb 29, 2024	50.30	50.80	50.00	50.70	49.92	298,013
Feb 27, 2024	50.60	51.00	50.10	50.40	49.63	388,057
Feb 26, 2024	49.80	50.70	49.80	50.60	49.82	269,041
Feb 23, 2024	51.00	51.00	49.85	49.90	49.14	427,119
Feb 22, 2024	50.70	50.70	50.20	50.50	49.73	378,168
Feb 21, 2024	50.10	50.70	50.00	50.70	49.92	251,365
Feb 20, 2024	50.60	50.60	49.85	50.10	49.33	280,305
Feb 19, 2024	50.40	51.20	50.30	50.30	49.53	303,016
Feb 16, 2024	49.85	50.60	49.70	50.50	49.73	234,142
Feb 15, 2024	49.80	50.40	48.90	49.85	49.09	570,500
Feb 5, 2024	51.10	51.10	50.20	50.50	49.73	272,143
Feb 2, 2024	51.40	51.50	51.00	51.10	50.32	256,090
Feb 1, 2024	51.40	51.80	51.30	51.50	50.71	141,050
Jan 31, 2024	51.70	51.70	51.40	51.60	50.81	109,003
Jan 30, 2024	52.20	52.20	51.50	51.50	50.71	129,151
Jan 29, 2024	51.90	52.30	51.90	52.10	51.30	127,101
Jan 26, 2024	52.50	52.60	52.10	52.30	51.50	93,051
Jan 25, 2024	53.90	53.90	52.40	52.60	51.79	350,003
Jan 24, 2024	52.00	52.50	52.00	52.30	51.50	210,090
Jan 23, 2024	51.80	51.90	51.30	51.90	51.10	169,133
Jan 22, 2024	51.90	51.90	51.20	51.40	50.61	267,002
Jan 19, 2024	51.60	51.70	51.00	51.20	50.42	346,700
Jan 18, 2024	51.50	51.80	50.80	51.10	50.32	322,163
Jan 17, 2024	53.00	53.00	51.20	51.40	50.61	632,013
Jan 16, 2024	53.80	53.80	52.90	53.00	52.19	308,200

1760.TW Panion & Bf Biotech Inc.

82.70

+1.10%

1734.TW Sinphar Pharmaceutical Co.,Ltd.

30.75

+0.33%

4133.TW Abnova (Taiwan) Corporation

29.80

-1.16%

1733.TW Apex Biotechnology Corp.

29.95

0.00%

3164.TW GenMont Biotech Incorporation

19.45

+1.04%

6838.TW Formosa Pharmaceuticals, Inc.

34.00

-0.73%

3176.TWO Medigen Biotechnology Corp.

32.60

-1.21%

4167.TWO Savior Lifetec Corporation

19.75

-0.25%

6550.TW Polaris Group

43.40

+0.46%

6541.TW Tanvex BioPharma, Inc.

65.30

+3.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chunghwa Chemical Synthesis & Biotech Co., Ltd. (1762.TW)

Related Tickers