TCM Biotech International Corp. (TPEX:4169)
Taiwan · Delayed Price · Currency is TWD 100.00
-2.00 (-1.96%)
Sep 4, 2025, 1:55 PM CST
TCM Biotech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 102.00 | 102.50 | 99.10 | 100.50 | 100.50 | -1.47% | 205,999 |
| Sep 3, 2025 | 101.00 | 103.50 | 99.80 | 102.00 | 102.00 | 0.99% | 241,814 |
| Sep 2, 2025 | 100.00 | 104.50 | 98.60 | 101.00 | 101.00 | 1.10% | 200,880 |
| Sep 1, 2025 | 102.50 | 102.50 | 97.00 | 99.90 | 99.90 | -2.06% | 285,221 |
| Aug 29, 2025 | 100.50 | 103.50 | 99.50 | 102.00 | 102.00 | 1.49% | 249,647 |
| Aug 28, 2025 | 99.30 | 102.50 | 96.20 | 100.50 | 100.50 | 1.31% | 304,945 |
| Aug 27, 2025 | 99.00 | 102.00 | 97.80 | 99.20 | 98.85 | -0.80% | 339,168 |
| Aug 26, 2025 | 100.00 | 105.00 | 99.40 | 100.00 | 99.65 | - | 623,216 |
| Aug 25, 2025 | 94.30 | 101.00 | 92.50 | 100.00 | 99.65 | 6.50% | 636,781 |
| Aug 22, 2025 | 85.30 | 95.70 | 84.50 | 93.90 | 93.57 | 10.73% | 524,922 |
| Aug 21, 2025 | 84.10 | 85.90 | 83.70 | 84.80 | 84.50 | -0.70% | 56,082 |
| Aug 20, 2025 | 84.20 | 85.90 | 83.50 | 85.40 | 85.10 | -0.35% | 157,107 |
| Aug 19, 2025 | 86.20 | 86.20 | 84.10 | 85.70 | 85.40 | - | 39,092 |
| Aug 18, 2025 | 85.90 | 88.30 | 84.10 | 85.70 | 85.40 | 0.82% | 75,379 |
| Aug 15, 2025 | 84.30 | 88.30 | 82.10 | 85.00 | 84.70 | 0.95% | 132,441 |
| Aug 14, 2025 | 86.20 | 86.20 | 82.10 | 84.20 | 83.90 | -2.21% | 210,119 |
| Aug 13, 2025 | 88.00 | 89.20 | 85.20 | 86.10 | 85.80 | -2.05% | 302,469 |
| Aug 12, 2025 | 87.90 | 90.00 | 87.20 | 87.90 | 87.59 | - | 117,568 |
| Aug 11, 2025 | 90.40 | 90.40 | 85.90 | 87.90 | 87.59 | -2.77% | 187,925 |
| Aug 8, 2025 | 91.40 | 91.90 | 87.10 | 90.40 | 90.08 | -0.55% | 142,870 |
| Aug 7, 2025 | 86.20 | 95.60 | 84.00 | 90.90 | 90.58 | 5.45% | 400,707 |
| Aug 6, 2025 | 84.80 | 86.20 | 82.10 | 86.20 | 85.90 | 1.65% | 120,797 |
| Aug 5, 2025 | 90.40 | 94.80 | 82.60 | 84.80 | 84.50 | -5.67% | 909,113 |
| Aug 4, 2025 | 80.60 | 90.40 | 79.10 | 89.90 | 89.58 | 11.54% | 648,792 |
| Aug 1, 2025 | 70.00 | 81.40 | 70.00 | 80.60 | 80.32 | 10.11% | 429,203 |
| Jul 31, 2025 | 69.70 | 74.20 | 68.90 | 73.20 | 72.94 | 5.02% | 241,264 |
| Jul 30, 2025 | 69.80 | 69.90 | 68.50 | 69.70 | 69.45 | 2.35% | 118,836 |
| Jul 29, 2025 | 69.90 | 70.50 | 68.10 | 68.10 | 67.86 | -2.16% | 83,993 |
| Jul 28, 2025 | 68.30 | 70.90 | 67.60 | 69.60 | 69.35 | 2.05% | 209,259 |
| Jul 25, 2025 | 70.90 | 70.90 | 67.30 | 68.20 | 67.96 | -3.81% | 254,576 |
| Jul 24, 2025 | 71.20 | 73.50 | 69.20 | 70.90 | 70.65 | -0.42% | 393,719 |
| Jul 23, 2025 | 65.40 | 73.60 | 65.00 | 71.20 | 70.95 | 8.87% | 709,226 |
| Jul 22, 2025 | 64.50 | 65.60 | 63.00 | 65.40 | 65.17 | 1.08% | 304,518 |
| Jul 21, 2025 | 61.00 | 65.10 | 60.00 | 64.70 | 64.47 | 4.86% | 382,844 |
| Jul 18, 2025 | 58.90 | 62.10 | 58.70 | 61.70 | 61.48 | 4.75% | 227,812 |
| Jul 17, 2025 | 58.90 | 58.90 | 58.20 | 58.90 | 58.69 | 0.34% | 60,554 |
| Jul 16, 2025 | 58.70 | 58.90 | 58.20 | 58.70 | 58.49 | - | 25,480 |
| Jul 15, 2025 | 58.70 | 58.70 | 58.20 | 58.70 | 58.49 | - | 60,774 |
| Jul 14, 2025 | 58.10 | 58.70 | 58.00 | 58.70 | 58.49 | 0.34% | 113,549 |
| Jul 11, 2025 | 58.80 | 58.80 | 58.10 | 58.50 | 58.29 | -0.34% | 276,735 |
| Jul 10, 2025 | 58.70 | 59.00 | 58.00 | 58.70 | 58.49 | 1.21% | 71,833 |
| Jul 9, 2025 | 58.20 | 58.60 | 58.00 | 58.00 | 57.80 | -0.51% | 62,333 |
| Jul 8, 2025 | 58.00 | 59.90 | 57.90 | 58.30 | 58.09 | 0.52% | 178,055 |
| Jul 7, 2025 | 58.20 | 58.40 | 57.60 | 58.00 | 57.80 | -0.34% | 175,213 |
| Jul 4, 2025 | 58.10 | 58.30 | 57.60 | 58.20 | 57.99 | 0.17% | 74,728 |
| Jul 3, 2025 | 58.20 | 58.20 | 57.50 | 58.10 | 57.90 | -0.17% | 65,913 |
| Jul 2, 2025 | 57.10 | 58.50 | 57.10 | 58.20 | 57.99 | 1.75% | 140,758 |
| Jul 1, 2025 | 57.00 | 57.70 | 56.00 | 57.20 | 57.00 | 0.18% | 78,648 |
| Jun 30, 2025 | 56.00 | 58.40 | 56.00 | 57.10 | 56.90 | 2.33% | 64,306 |
| Jun 27, 2025 | 56.40 | 57.20 | 54.80 | 55.80 | 55.60 | -1.06% | 74,606 |