TCM Biotech International Corp. (TPEX:4169)
Taiwan · Delayed Price · Currency is TWD 179.00
-2.00 (-1.10%)
At close: Dec 5, 2025
TCM Biotech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 179.00 | 180.50 | 172.50 | 179.00 | 179.00 | -1.10% | 420,923 |
| Dec 4, 2025 | 182.00 | 182.00 | 178.50 | 181.00 | 181.00 | -0.55% | 70,846 |
| Dec 3, 2025 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 1.11% | 41,719 |
| Dec 2, 2025 | 187.00 | 187.00 | 179.00 | 180.00 | 180.00 | -3.23% | 171,568 |
| Dec 1, 2025 | 181.00 | 192.00 | 179.50 | 186.00 | 186.00 | 2.48% | 159,307 |
| Nov 28, 2025 | 181.50 | 182.50 | 179.50 | 181.50 | 181.50 | - | 68,651 |
| Nov 27, 2025 | 184.00 | 184.00 | 180.00 | 181.50 | 181.50 | -0.55% | 53,396 |
| Nov 26, 2025 | 185.00 | 185.00 | 180.50 | 182.50 | 182.50 | -0.82% | 77,417 |
| Nov 25, 2025 | 187.00 | 189.00 | 182.00 | 184.00 | 184.00 | -1.34% | 177,378 |
| Nov 24, 2025 | 186.00 | 195.00 | 185.00 | 186.50 | 186.50 | 0.27% | 207,545 |
| Nov 21, 2025 | 193.00 | 198.00 | 183.50 | 186.00 | 186.00 | -4.37% | 459,226 |
| Nov 20, 2025 | 180.50 | 199.50 | 179.50 | 194.50 | 194.50 | 7.16% | 382,393 |
| Nov 19, 2025 | 180.00 | 183.50 | 179.00 | 181.50 | 181.50 | 0.55% | 71,946 |
| Nov 18, 2025 | 180.50 | 182.50 | 176.50 | 180.50 | 180.50 | -1.37% | 228,591 |
| Nov 17, 2025 | 181.50 | 187.50 | 180.50 | 183.00 | 183.00 | 1.67% | 161,266 |
| Nov 14, 2025 | 181.50 | 181.50 | 178.00 | 180.00 | 180.00 | -0.83% | 90,983 |
| Nov 13, 2025 | 180.50 | 182.50 | 179.00 | 181.50 | 181.50 | 0.28% | 70,332 |
| Nov 12, 2025 | 181.00 | 183.00 | 178.00 | 181.00 | 181.00 | 0.28% | 100,483 |
| Nov 11, 2025 | 181.00 | 186.00 | 178.00 | 180.50 | 180.50 | -0.82% | 155,139 |
| Nov 10, 2025 | 184.00 | 187.50 | 178.50 | 182.00 | 182.00 | -1.09% | 218,504 |
| Nov 7, 2025 | 178.50 | 186.50 | 178.00 | 184.00 | 184.00 | 2.79% | 334,368 |
| Nov 6, 2025 | 169.50 | 184.50 | 169.50 | 179.00 | 179.00 | 4.99% | 345,591 |
| Nov 5, 2025 | 169.00 | 171.50 | 159.50 | 170.50 | 170.50 | -0.29% | 261,657 |
| Nov 4, 2025 | 159.50 | 174.00 | 159.00 | 171.00 | 171.00 | 7.55% | 279,340 |
| Nov 3, 2025 | 159.00 | 159.50 | 155.50 | 159.00 | 159.00 | 0.32% | 84,015 |
| Oct 31, 2025 | 160.00 | 160.00 | 155.50 | 158.50 | 158.50 | - | 63,365 |
| Oct 30, 2025 | 164.50 | 165.50 | 150.50 | 158.50 | 158.50 | -3.65% | 265,648 |
| Oct 29, 2025 | 169.00 | 169.00 | 162.00 | 164.50 | 164.50 | -1.79% | 295,931 |
| Oct 28, 2025 | 169.00 | 170.50 | 166.00 | 167.50 | 167.50 | -0.59% | 240,869 |
| Oct 27, 2025 | 166.00 | 172.00 | 164.00 | 168.50 | 168.50 | 1.81% | 291,491 |
| Oct 23, 2025 | 159.50 | 168.00 | 159.50 | 165.50 | 165.50 | 2.16% | 315,305 |
| Oct 22, 2025 | 150.00 | 167.00 | 148.50 | 162.00 | 162.00 | 8.00% | 638,387 |
| Oct 21, 2025 | 145.00 | 151.50 | 143.00 | 150.00 | 150.00 | 3.81% | 549,014 |
| Oct 20, 2025 | 138.50 | 151.00 | 135.00 | 144.50 | 144.50 | 4.33% | 364,382 |
| Oct 17, 2025 | 134.00 | 142.50 | 132.50 | 138.50 | 138.50 | 3.36% | 288,723 |
| Oct 16, 2025 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | -1.47% | 166,170 |
| Oct 15, 2025 | 136.00 | 142.50 | 133.00 | 136.00 | 136.00 | 1.12% | 303,945 |
| Oct 14, 2025 | 124.50 | 140.00 | 124.50 | 134.50 | 134.50 | 7.60% | 408,933 |
| Oct 13, 2025 | 121.00 | 127.50 | 119.00 | 125.00 | 125.00 | -1.19% | 174,338 |
| Oct 9, 2025 | 120.50 | 129.00 | 117.00 | 126.50 | 126.50 | 5.42% | 382,342 |
| Oct 8, 2025 | 114.50 | 120.50 | 113.50 | 120.00 | 120.00 | 4.80% | 169,953 |
| Oct 7, 2025 | 115.00 | 115.00 | 113.50 | 114.50 | 114.50 | - | 50,552 |
| Oct 3, 2025 | 115.50 | 116.00 | 113.00 | 114.50 | 114.50 | -0.87% | 45,598 |
| Oct 2, 2025 | 115.50 | 118.50 | 114.50 | 115.50 | 115.50 | 0.43% | 116,583 |
| Oct 1, 2025 | 114.50 | 115.50 | 113.50 | 115.00 | 115.00 | 0.44% | 52,173 |
| Sep 30, 2025 | 115.00 | 115.50 | 113.00 | 114.50 | 114.50 | -0.43% | 127,973 |
| Sep 26, 2025 | 116.50 | 116.50 | 112.50 | 115.00 | 115.00 | -1.29% | 150,419 |
| Sep 25, 2025 | 118.00 | 119.50 | 115.00 | 116.50 | 116.50 | -2.51% | 40,954 |
| Sep 24, 2025 | 116.00 | 119.50 | 114.00 | 119.50 | 119.50 | 3.46% | 134,262 |
| Sep 23, 2025 | 116.50 | 116.50 | 113.50 | 115.50 | 115.50 | -0.86% | 166,085 |