Taiwan Advance Bio-Pharmaceutical Inc. (TPEX:4186)
Taiwan · Delayed Price · Currency is TWD 10.30
-0.20 (-1.90%)
Aug 1, 2025, 2:59 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.50 | 10.50 | 10.05 | 10.30 | 10.30 | -1.90% | 117,355 |
| Jul 31, 2025 | 10.45 | 10.55 | 10.25 | 10.50 | 10.50 | -0.94% | 242,128 |
| Jul 30, 2025 | 10.60 | 10.70 | 10.45 | 10.60 | 10.60 | 0.95% | 256,997 |
| Jul 29, 2025 | 10.75 | 10.75 | 10.50 | 10.50 | 10.50 | -1.87% | 80,094 |
| Jul 28, 2025 | 10.65 | 10.80 | 10.55 | 10.70 | 10.70 | -0.93% | 222,135 |
| Jul 25, 2025 | 10.70 | 10.95 | 10.70 | 10.80 | 10.80 | -0.92% | 111,310 |
| Jul 24, 2025 | 11.00 | 11.05 | 10.85 | 10.90 | 10.90 | -0.91% | 135,991 |
| Jul 23, 2025 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 69,013 |
| Jul 22, 2025 | 11.00 | 11.15 | 10.75 | 11.05 | 11.05 | -2.21% | 56,090 |
| Jul 21, 2025 | 11.60 | 11.60 | 11.00 | 11.30 | 11.30 | -2.59% | 88,467 |
| Jul 18, 2025 | 11.60 | 11.65 | 11.15 | 11.60 | 11.60 | - | 52,004 |
| Jul 17, 2025 | 11.75 | 11.75 | 10.85 | 11.60 | 11.60 | -0.85% | 177,098 |
| Jul 16, 2025 | 11.80 | 12.05 | 11.35 | 11.70 | 11.70 | -0.85% | 91,452 |
| Jul 15, 2025 | 11.20 | 12.60 | 10.95 | 11.80 | 11.80 | 5.36% | 315,401 |
| Jul 14, 2025 | 10.85 | 11.20 | 10.80 | 11.20 | 11.20 | 3.23% | 113,838 |
| Jul 11, 2025 | 10.35 | 10.85 | 10.30 | 10.85 | 10.85 | 2.84% | 143,400 |
| Jul 10, 2025 | 11.05 | 11.05 | 10.35 | 10.55 | 10.55 | -4.52% | 412,330 |
| Jul 9, 2025 | 10.90 | 11.15 | 10.85 | 11.05 | 11.05 | - | 73,013 |
| Jul 8, 2025 | 11.00 | 11.15 | 10.85 | 11.05 | 11.05 | -1.34% | 97,552 |
| Jul 7, 2025 | 11.10 | 11.20 | 10.90 | 11.20 | 11.20 | 0.45% | 58,101 |
| Jul 4, 2025 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | -0.89% | 109,002 |
| Jul 3, 2025 | 11.10 | 11.25 | 11.00 | 11.25 | 11.25 | -0.44% | 142,851 |
| Jul 2, 2025 | 11.10 | 11.40 | 11.05 | 11.30 | 11.30 | -0.44% | 104,028 |
| Jul 1, 2025 | 11.05 | 11.50 | 11.05 | 11.35 | 11.35 | -0.87% | 136,228 |
| Jun 30, 2025 | 11.50 | 11.55 | 11.20 | 11.45 | 11.45 | -0.43% | 142,534 |
| Jun 27, 2025 | 11.50 | 11.60 | 11.35 | 11.50 | 11.50 | -1.71% | 287,736 |
| Jun 26, 2025 | 11.70 | 11.95 | 11.50 | 11.70 | 11.70 | -0.43% | 171,288 |
| Jun 25, 2025 | 11.80 | 12.05 | 11.65 | 11.75 | 11.75 | -0.42% | 331,047 |
| Jun 24, 2025 | 12.00 | 12.10 | 11.75 | 11.80 | 11.80 | -1.67% | 398,004 |
| Jun 23, 2025 | 12.10 | 12.35 | 11.90 | 12.00 | 12.00 | -5.14% | 130,701 |
| Jun 20, 2025 | 12.25 | 12.65 | 12.10 | 12.65 | 12.65 | 3.69% | 101,103 |
| Jun 19, 2025 | 12.45 | 12.65 | 12.20 | 12.20 | 12.20 | -6.15% | 224,928 |
| Jun 18, 2025 | 12.85 | 13.10 | 12.45 | 13.00 | 13.00 | 1.17% | 131,411 |
| Jun 17, 2025 | 13.00 | 13.20 | 12.45 | 12.85 | 12.85 | -3.02% | 836,577 |
| Jun 16, 2025 | 12.85 | 13.30 | 12.80 | 13.25 | 13.25 | 1.53% | 475,015 |
| Jun 13, 2025 | 13.00 | 13.05 | 12.80 | 13.05 | 13.05 | -1.51% | 231,771 |
| Jun 12, 2025 | 12.90 | 13.25 | 12.80 | 13.25 | 13.25 | 2.32% | 28,002 |
| Jun 11, 2025 | 13.05 | 13.55 | 12.90 | 12.95 | 12.95 | -2.63% | 257,527 |
| Jun 10, 2025 | 13.85 | 13.85 | 13.00 | 13.30 | 13.30 | -3.62% | 243,341 |
| Jun 9, 2025 | 13.80 | 13.85 | 13.30 | 13.80 | 13.80 | -1.08% | 34,551 |
| Jun 6, 2025 | 13.80 | 14.15 | 13.80 | 13.95 | 13.95 | 0.72% | 29,251 |
| Jun 5, 2025 | 14.15 | 14.15 | 13.80 | 13.85 | 13.85 | -0.36% | 61,210 |
| Jun 4, 2025 | 14.20 | 14.25 | 13.80 | 13.90 | 13.90 | -2.11% | 92,505 |
| Jun 3, 2025 | 14.15 | 14.20 | 13.65 | 14.20 | 14.20 | - | 4,323 |
| Jun 2, 2025 | 14.35 | 14.40 | 13.30 | 14.20 | 14.20 | -1.05% | 222,154 |
| May 29, 2025 | 13.85 | 14.40 | 13.85 | 14.35 | 14.35 | 2.14% | 4,004 |
| May 28, 2025 | 14.45 | 14.45 | 14.00 | 14.05 | 14.05 | -2.77% | 128,254 |
| May 27, 2025 | 14.15 | 14.55 | 13.95 | 14.45 | 14.45 | 2.12% | 164,435 |
| May 26, 2025 | 14.05 | 14.15 | 13.75 | 14.15 | 14.15 | 1.07% | 66,102 |
| May 23, 2025 | 13.95 | 14.10 | 13.75 | 14.00 | 14.00 | 0.36% | 47,977 |