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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	26.3	26.9	26.9	27.25	25.8	175,174
February 10, 2026	25.6	25.75	25.75	25.95	25.45	46,634
February 09, 2026	25.65	25.6	25.6	25.7	25.6	59,917
February 06, 2026	26.1	25.75	25.75	26.1	25.75	75,568
February 05, 2026	26.4	26.1	26.1	26.4	26.1	30,165
February 04, 2026	26.1	26.4	26.4	26.4	26.1	19,206
February 03, 2026	26.25	26.1	26.1	26.35	26.1	41,547
February 02, 2026	26.4	26.4	26.4	26.7	26.3	63,932
January 30, 2026	26.45	26.4	26.4	26.5	26.25	51,313
January 29, 2026	27.2	26.75	26.75	27.3	26.7	89,793
January 28, 2026	27.5	27.15	27.15	27.85	27	260,169
January 27, 2026	26.95	27.5	27.5	27.95	26.95	433,993
January 26, 2026	26	26.8	26.8	26.8	25.9	167,978
January 23, 2026	25.9	25.85	25.85	26	25.55	78,815
January 22, 2026	26.3	25.9	25.9	26.3	25.85	93,858
January 21, 2026	26.3	26.2	26.2	26.3	25.9	109,849
January 20, 2026	25.75	25.95	25.95	26.25	25.75	184,646
January 19, 2026	25.6	25.9	25.9	26.2	25.1	357,877
January 16, 2026	25	25	25	25.3	25	130,731
January 15, 2026	25.3	25	25	25.3	24.9	63,435
January 14, 2026	25	25.1	25.1	25.2	24.5	88,548
January 13, 2026	24.95	24.75	24.75	24.95	24.75	61,992
January 12, 2026	25.05	24.95	24.95	25.05	24.95	72,255
January 09, 2026	25.1	24.95	24.95	25.1	24.8	63,489
January 08, 2026	24.95	24.95	24.95	25	24.8	60,679
January 07, 2026	24.7	24.95	24.95	25	24.7	79,618
January 06, 2026	24.9	24.65	24.65	25.25	24.2	153,817
January 05, 2026	24.6	24.8	24.8	25.4	24.5	154,325
January 02, 2026	24.5	24.55	24.55	24.55	24.45	42,104
December 31, 2025	24.6	24.5	24.5	24.6	24.45	45,328
December 30, 2025	24.5	24.6	24.6	24.6	24.4	49,925
December 29, 2025	25.05	24.6	24.6	25.1	24.5	112,609
December 26, 2025	24.45	24.65	24.65	24.7	24.45	46,608
December 24, 2025	25.15	24.6	24.6	25.15	24.6	42,989
December 23, 2025	24.8	24.75	24.75	24.85	24.75	25,783
December 22, 2025	24.85	24.85	24.85	25	24.8	39,422
December 19, 2025	24.9	24.85	24.85	25	24.75	49,535
December 18, 2025	24.7	24.9	24.9	24.9	24.7	10,215
December 17, 2025	25.05	24.85	24.85	25.1	24.85	38,629
December 16, 2025	25.05	25.05	25.05	25.25	24.8	65,430
December 15, 2025	24.95	25.35	25.35	25.4	24.8	97,234
December 12, 2025	24.85	24.9	24.9	24.95	24.7	24,789
December 11, 2025	25	24.9	24.9	25.1	24.8	31,071
December 10, 2025	24.85	24.9	24.9	25	24.6	24,217
December 09, 2025	24.75	24.95	24.95	25.1	24.75	29,178
December 08, 2025	25.1	24.95	24.95	25.1	24.95	31,796
December 05, 2025	24.95	24.95	24.95	25.05	24.95	83,806
December 04, 2025	25.2	25.2	25.2	25.35	25.1	62,588
December 03, 2025	24.9	25	25	25.05	24.85	24,999
December 02, 2025	25.1	25	25	25.1	25	56,155
December 01, 2025	25.4	25	25	25.45	24.9	58,322
November 28, 2025	25	24.9	24.9	25	24.8	91,080
November 27, 2025	24.7	24.8	24.8	24.85	24.6	17,969
November 26, 2025	24.5	24.9	24.9	25	24.4	52,355
November 25, 2025	24.5	24.5	24.5	24.5	24.35	33,845
November 24, 2025	24.5	24.5	24.5	24.5	24.4	39,528
November 21, 2025	24.4	24.35	24.35	24.4	24.2	37,783
November 20, 2025	24.3	24.4	24.4	24.4	24.2	31,144
November 19, 2025	24.45	24.3	24.3	24.5	24.25	38,950
November 18, 2025	24.65	24.45	24.45	24.65	24.25	119,743

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