CHO Pharma, Inc. (TPEX:6586)
Taiwan
· Delayed Price · Currency is TWD 31.05
-0.05 (-0.16%)
At close: Dec 5, 2025
CHO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.10 | 31.80 | 30.60 | 31.05 | 31.05 | -0.16% | 312,406 |
| Dec 4, 2025 | 32.00 | 32.00 | 30.90 | 31.10 | 31.10 | -0.64% | 158,907 |
| Dec 3, 2025 | 30.40 | 32.00 | 29.90 | 31.30 | 31.30 | 4.16% | 221,862 |
| Dec 2, 2025 | 30.90 | 30.90 | 29.90 | 30.05 | 30.05 | -2.59% | 194,004 |
| Dec 1, 2025 | 32.10 | 32.20 | 30.10 | 30.85 | 30.85 | -3.89% | 256,382 |
| Nov 28, 2025 | 29.20 | 33.30 | 29.10 | 32.10 | 32.10 | 9.93% | 505,886 |
| Nov 27, 2025 | 29.50 | 30.25 | 28.90 | 29.20 | 29.20 | 0.34% | 125,597 |
| Nov 26, 2025 | 28.85 | 29.50 | 28.85 | 29.10 | 29.10 | - | 205,619 |
| Nov 25, 2025 | 29.40 | 29.80 | 28.85 | 29.10 | 29.10 | - | 282,198 |
| Nov 24, 2025 | 29.20 | 29.40 | 28.70 | 29.10 | 29.10 | 0.17% | 275,405 |
| Nov 21, 2025 | 29.90 | 29.90 | 28.70 | 29.05 | 29.05 | -2.84% | 211,094 |
| Nov 20, 2025 | 29.35 | 30.45 | 28.90 | 29.90 | 29.90 | 1.87% | 238,772 |
| Nov 19, 2025 | 30.00 | 30.15 | 28.85 | 29.35 | 29.35 | -0.84% | 213,546 |
| Nov 18, 2025 | 30.00 | 30.10 | 28.10 | 29.60 | 29.60 | -1.00% | 515,142 |
| Nov 17, 2025 | 30.50 | 30.50 | 29.55 | 29.90 | 29.90 | -0.50% | 256,881 |
| Nov 14, 2025 | 30.20 | 30.20 | 29.80 | 30.05 | 30.05 | -0.33% | 311,868 |
| Nov 13, 2025 | 30.55 | 30.60 | 29.90 | 30.15 | 30.15 | -1.15% | 317,961 |
| Nov 12, 2025 | 31.00 | 31.00 | 30.30 | 30.50 | 30.50 | -1.29% | 270,284 |
| Nov 11, 2025 | 31.80 | 31.80 | 30.35 | 30.90 | 30.90 | -1.59% | 402,995 |
| Nov 10, 2025 | 33.50 | 33.50 | 31.05 | 31.40 | 31.40 | -5.42% | 349,715 |
| Nov 7, 2025 | 31.75 | 34.65 | 31.00 | 33.20 | 33.20 | 4.57% | 343,408 |
| Nov 6, 2025 | 33.00 | 33.20 | 31.35 | 31.75 | 31.75 | -2.01% | 519,998 |
| Nov 5, 2025 | 33.35 | 33.35 | 32.00 | 32.40 | 32.40 | -2.85% | 323,144 |
| Nov 4, 2025 | 34.40 | 34.90 | 33.05 | 33.35 | 33.35 | -3.05% | 516,975 |
| Nov 3, 2025 | 34.90 | 35.05 | 34.15 | 34.40 | 34.40 | -1.43% | 260,565 |
| Oct 31, 2025 | 35.15 | 35.25 | 34.65 | 34.90 | 34.90 | -0.71% | 149,936 |
| Oct 30, 2025 | 35.20 | 35.25 | 34.85 | 35.15 | 35.15 | -0.14% | 283,350 |
| Oct 29, 2025 | 35.75 | 35.85 | 34.85 | 35.20 | 35.20 | -0.71% | 110,586 |
| Oct 28, 2025 | 34.95 | 35.75 | 34.90 | 35.45 | 35.45 | -0.14% | 429,777 |
| Oct 27, 2025 | 36.00 | 36.00 | 34.95 | 35.50 | 35.50 | -0.84% | 178,432 |
| Oct 23, 2025 | 35.50 | 35.95 | 35.25 | 35.80 | 35.80 | -0.69% | 100,022 |
| Oct 22, 2025 | 36.50 | 36.60 | 35.85 | 36.05 | 36.05 | -1.23% | 72,223 |
| Oct 21, 2025 | 36.00 | 37.50 | 35.50 | 36.50 | 36.50 | 2.38% | 251,125 |
| Oct 20, 2025 | 36.30 | 36.95 | 34.80 | 35.65 | 35.65 | -1.11% | 216,593 |
| Oct 17, 2025 | 37.00 | 37.00 | 35.65 | 36.05 | 36.05 | -0.96% | 107,073 |
| Oct 16, 2025 | 35.80 | 36.95 | 35.40 | 36.40 | 36.40 | 1.68% | 136,590 |
| Oct 15, 2025 | 36.00 | 36.15 | 35.05 | 35.80 | 35.80 | 0.28% | 104,212 |
| Oct 14, 2025 | 36.00 | 36.20 | 34.85 | 35.70 | 35.70 | 0.28% | 326,626 |
| Oct 13, 2025 | 36.30 | 36.30 | 34.90 | 35.60 | 35.60 | -2.73% | 382,300 |
| Oct 9, 2025 | 36.90 | 37.20 | 36.15 | 36.60 | 36.60 | -1.48% | 344,205 |
| Oct 8, 2025 | 37.10 | 37.90 | 36.85 | 37.15 | 37.15 | 0.13% | 334,225 |
| Oct 7, 2025 | 37.50 | 37.95 | 36.65 | 37.10 | 37.10 | -0.13% | 268,538 |
| Oct 3, 2025 | 37.35 | 37.80 | 36.80 | 37.15 | 37.15 | -0.40% | 229,129 |
| Oct 2, 2025 | 38.00 | 38.15 | 36.85 | 37.30 | 37.30 | -0.93% | 132,571 |
| Oct 1, 2025 | 37.90 | 37.90 | 37.10 | 37.65 | 37.65 | 0.13% | 85,201 |
| Sep 30, 2025 | 37.60 | 38.05 | 37.00 | 37.60 | 37.60 | - | 119,903 |
| Sep 26, 2025 | 38.25 | 38.25 | 36.60 | 37.60 | 37.60 | -1.70% | 245,565 |
| Sep 25, 2025 | 37.80 | 38.75 | 37.65 | 38.25 | 38.25 | 2.41% | 453,372 |
| Sep 24, 2025 | 37.05 | 38.00 | 37.00 | 37.35 | 37.35 | -0.53% | 108,918 |
| Sep 23, 2025 | 37.25 | 38.10 | 36.85 | 37.55 | 37.55 | 0.81% | 145,055 |