Chunghwa Chemical Synthesis & Biotech Co., Ltd. - 1762.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.05	25	25	25.05	24.9	29,995
November 06, 2025	25.2	25.05	25.05	25.25	24.9	43,587
November 05, 2025	25.2	25.05	25.05	25.25	24.8	78,783
November 04, 2025	25.5	25.25	25.25	25.5	25.25	50,542
November 03, 2025	25.65	25.5	25.5	26.4	25.35	71,921
October 31, 2025	25.75	25.8	25.8	25.8	25.55	40,666
October 30, 2025	25.8	25.6	25.6	25.8	25.55	47,882
October 29, 2025	26	25.85	25.85	26	25.7	62,067
October 28, 2025	26.45	26	26	26.75	26	115,285
October 27, 2025	26.5	26.2	26.2	26.5	26.05	184,281
October 23, 2025	27.5	26.5	26.5	27.95	26.45	528,318
October 22, 2025	25.45	27.15	27.15	27.95	25.45	851,958
October 21, 2025	25.6	25.45	25.45	25.65	25.45	39,615
October 20, 2025	25.55	25.45	25.45	25.6	25.25	61,947
October 17, 2025	25.6	25.6	25.6	25.7	25.4	75,395
October 16, 2025	25.6	25.45	25.45	25.8	25.3	89,430
October 15, 2025	25.3	25.3	25.3	25.55	25.25	66,064
October 14, 2025	25.55	25.35	25.35	25.65	25.3	157,871
October 13, 2025	25.6	25.55	25.55	25.9	25.35	71,777
October 09, 2025	26.6	25.85	25.85	26.6	25.8	42,401
October 08, 2025	25.85	25.8	25.8	25.85	25.6	24,394
October 07, 2025	25.65	25.7	25.7	25.9	25.5	63,295
October 03, 2025	25.65	25.65	25.65	25.65	25.6	40,578
October 02, 2025	25.9	25.55	25.55	25.9	25.55	62,085
October 01, 2025	25.95	25.7	25.7	26.1	25.65	185,046
September 30, 2025	26	25.85	25.85	26	25.75	75,758
September 29, 2025	26	26	26	26	26	0
September 26, 2025	25.85	26	26	26.4	25.8	104,926
September 25, 2025	25.6	25.85	25.85	26.4	25.6	129,150
September 24, 2025	25.5	25.55	25.55	25.6	25.45	109,820
September 23, 2025	25.55	25.45	25.45	25.55	25.3	110,079
September 22, 2025	25.6	25.55	25.55	25.6	25.45	84,432
September 19, 2025	25.55	25.55	25.55	25.6	25.45	127,267
September 18, 2025	25.7	25.55	25.55	25.85	25.55	106,010
September 17, 2025	25.65	25.65	25.65	25.7	25.5	77,000
September 16, 2025	25.6	25.65	25.65	25.75	25.4	135,000
September 15, 2025	25.9	25.7	25.7	25.9	25.6	48,001
September 12, 2025	26.05	25.95	25.95	26.2	25.9	127,004
September 11, 2025	27.5	26	26	27.5	26	399,536
September 10, 2025	27.6	27.5	27.5	27.8	27.4	101,156
September 09, 2025	27.75	27.7	27.7	27.9	27.55	56,576
September 08, 2025	27.75	27.95	27.95	28.05	27.75	71,075
September 05, 2025	27.8	28.15	28.15	28.15	27.8	69,048
September 04, 2025	28.4	28.1	28.1	28.5	27.9	80,924
September 03, 2025	28.1	28	28	28.35	27.7	131,363
September 02, 2025	28.1	27.85	27.85	28.1	27.6	39,814
September 01, 2025	28	27.65	27.65	28.2	27.65	79,588
August 29, 2025	28	28.05	28.05	28.4	27.95	66,659
August 28, 2025	27.7	27.75	27.75	28	27.5	127,610
August 27, 2025	28	27.6	27.6	28.05	27.35	155,273
August 26, 2025	27.75	28	28	28.35	27.75	30,090
August 25, 2025	27.7	27.8	27.8	28	27.6	44,655
August 22, 2025	27.6	27.55	27.55	27.85	27.5	57,446
August 21, 2025	27.6	27.7	27.7	27.95	27.55	48,320
August 20, 2025	27.5	27.55	27.55	27.6	27.45	51,944
August 19, 2025	27.85	27.55	27.55	27.85	27.55	60,758
August 18, 2025	28.35	27.85	27.85	28.6	27.8	71,622
August 15, 2025	28	28	28	28	27.7	74,251
August 14, 2025	27.2	28	28	28.2	27.2	109,561
August 13, 2025	28.25	27.95	27.95	28.65	27.95	108,013

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