TaiMed Biologics Inc. (TPEX:4147)
Taiwan · Delayed Price · Currency is TWD 78.30
+0.90 (1.16%)
Aug 12, 2025, 1:30 PM CST
TaiMed Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 77.40 | 78.30 | 77.00 | 78.30 | 78.30 | 1.16% | 540,078 |
| Aug 11, 2025 | 78.80 | 78.80 | 76.00 | 77.40 | 77.40 | -1.78% | 1,591,848 |
| Aug 8, 2025 | 81.00 | 81.80 | 78.50 | 78.80 | 78.80 | -2.72% | 1,420,607 |
| Aug 7, 2025 | 83.50 | 83.70 | 80.70 | 81.00 | 81.00 | -2.99% | 709,124 |
| Aug 6, 2025 | 84.80 | 85.00 | 82.60 | 83.50 | 83.50 | -0.83% | 489,913 |
| Aug 5, 2025 | 83.00 | 84.80 | 83.00 | 84.20 | 84.20 | 1.45% | 694,220 |
| Aug 4, 2025 | 81.90 | 83.40 | 80.80 | 83.00 | 83.00 | 0.85% | 469,969 |
| Aug 1, 2025 | 81.00 | 82.40 | 80.30 | 82.30 | 82.30 | 0.61% | 360,342 |
| Jul 31, 2025 | 83.50 | 83.80 | 81.30 | 81.80 | 81.80 | -2.27% | 434,854 |
| Jul 30, 2025 | 81.50 | 84.90 | 80.70 | 83.70 | 83.70 | 2.95% | 724,045 |
| Jul 29, 2025 | 83.10 | 83.10 | 80.90 | 81.30 | 81.30 | -1.81% | 456,294 |
| Jul 28, 2025 | 82.20 | 82.80 | 81.60 | 82.80 | 82.80 | 0.61% | 373,712 |
| Jul 25, 2025 | 84.30 | 84.30 | 81.80 | 82.30 | 82.30 | -1.32% | 582,115 |
| Jul 24, 2025 | 83.10 | 83.40 | 80.10 | 83.40 | 83.40 | 0.97% | 715,839 |
| Jul 23, 2025 | 82.00 | 83.20 | 81.80 | 82.60 | 82.60 | 1.23% | 413,215 |
| Jul 22, 2025 | 86.70 | 86.70 | 81.40 | 81.60 | 81.60 | -5.66% | 1,188,166 |
| Jul 21, 2025 | 87.00 | 87.60 | 86.00 | 86.50 | 86.50 | -0.92% | 373,141 |
| Jul 18, 2025 | 88.80 | 88.80 | 87.00 | 87.30 | 87.30 | -0.46% | 275,213 |
| Jul 17, 2025 | 86.60 | 88.90 | 86.30 | 87.70 | 87.70 | 1.98% | 570,954 |
| Jul 16, 2025 | 84.30 | 86.00 | 84.10 | 86.00 | 86.00 | 2.26% | 381,056 |
| Jul 15, 2025 | 85.20 | 85.50 | 83.30 | 84.10 | 84.10 | -0.47% | 658,905 |
| Jul 14, 2025 | 85.90 | 85.90 | 84.10 | 84.50 | 84.50 | -1.29% | 479,803 |
| Jul 11, 2025 | 85.30 | 87.30 | 85.20 | 85.60 | 85.60 | - | 405,304 |
| Jul 10, 2025 | 86.50 | 86.70 | 84.00 | 85.60 | 85.60 | -1.04% | 841,782 |
| Jul 9, 2025 | 86.60 | 87.10 | 86.00 | 86.50 | 86.50 | -0.12% | 348,835 |
| Jul 8, 2025 | 87.50 | 87.90 | 85.50 | 86.60 | 86.60 | -1.03% | 587,524 |
| Jul 7, 2025 | 89.10 | 90.30 | 87.50 | 87.50 | 87.50 | -2.67% | 565,870 |
| Jul 4, 2025 | 92.40 | 92.50 | 89.20 | 89.90 | 89.90 | -2.39% | 566,289 |
| Jul 3, 2025 | 91.70 | 92.10 | 91.00 | 92.10 | 92.10 | 1.21% | 396,815 |
| Jul 2, 2025 | 90.50 | 92.30 | 90.50 | 91.00 | 91.00 | - | 261,558 |
| Jul 1, 2025 | 91.20 | 91.90 | 90.60 | 91.00 | 91.00 | - | 386,755 |
| Jun 30, 2025 | 91.80 | 92.10 | 90.80 | 91.00 | 91.00 | -1.19% | 367,685 |
| Jun 27, 2025 | 92.00 | 92.90 | 91.40 | 92.10 | 92.10 | 0.11% | 471,823 |
| Jun 26, 2025 | 94.70 | 94.70 | 91.70 | 92.00 | 92.00 | -1.60% | 808,281 |
| Jun 25, 2025 | 95.60 | 95.60 | 93.50 | 93.50 | 93.50 | -1.48% | 601,187 |
| Jun 24, 2025 | 95.50 | 96.20 | 93.10 | 94.90 | 94.90 | -0.73% | 1,444,498 |
| Jun 23, 2025 | 95.60 | 98.50 | 95.10 | 95.60 | 95.60 | - | 2,127,681 |
| Jun 20, 2025 | 95.50 | 96.10 | 93.20 | 95.60 | 95.60 | - | 1,282,284 |
| Jun 19, 2025 | 94.00 | 96.60 | 93.60 | 95.60 | 95.60 | 1.70% | 1,835,463 |
| Jun 18, 2025 | 92.40 | 95.60 | 91.80 | 94.00 | 94.00 | 1.40% | 1,347,259 |
| Jun 17, 2025 | 94.30 | 95.50 | 92.50 | 92.70 | 92.70 | -1.28% | 960,386 |
| Jun 16, 2025 | 91.50 | 96.60 | 91.50 | 93.90 | 93.90 | 1.40% | 2,097,722 |
| Jun 13, 2025 | 88.80 | 97.00 | 88.40 | 92.60 | 92.60 | 4.28% | 3,742,869 |
| Jun 12, 2025 | 86.70 | 89.60 | 85.20 | 88.80 | 88.80 | 3.26% | 1,372,185 |
| Jun 11, 2025 | 85.00 | 86.80 | 84.20 | 86.00 | 86.00 | 0.94% | 754,485 |
| Jun 10, 2025 | 83.00 | 85.50 | 82.10 | 85.20 | 85.20 | 3.02% | 1,099,370 |
| Jun 9, 2025 | 82.80 | 83.40 | 82.20 | 82.70 | 82.70 | 1.10% | 661,798 |
| Jun 6, 2025 | 82.00 | 82.80 | 81.50 | 81.80 | 81.80 | 0.37% | 426,479 |
| Jun 5, 2025 | 80.90 | 82.30 | 80.00 | 81.50 | 81.50 | 0.87% | 534,094 |
| Jun 4, 2025 | 82.20 | 82.80 | 77.40 | 80.80 | 80.80 | 6.32% | 1,423,274 |