Taiwan Advance Bio-Pharmaceutical Inc. (TPEX:4186)
Taiwan · Delayed Price · Currency is TWD 8.88
0.00 (0.00%)
Aug 4, 2026, 1:14 PM CST
TPEX:4186 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.61 | 8.99 | 8.55 | 9.14 | 9.14 | 2.93% | 65,522 |
| Aug 3, 2026 | 8.65 | 9.11 | 8.41 | 8.88 | 8.88 | -1.11% | 147,398 |
| Jul 31, 2026 | 8.70 | 9.13 | 8.69 | 8.98 | 8.98 | -0.66% | 160,678 |
| Jul 30, 2026 | 8.70 | 9.14 | 8.69 | 9.04 | 9.04 | -0.99% | 84,812 |
| Jul 29, 2026 | 8.95 | 9.17 | 8.53 | 9.13 | 9.13 | -0.11% | 133,837 |
| Jul 28, 2026 | 9.07 | 9.49 | 8.84 | 9.14 | 9.14 | -3.69% | 196,926 |
| Jul 27, 2026 | 9.55 | 9.70 | 9.00 | 9.49 | 9.49 | -0.52% | 117,756 |
| Jul 24, 2026 | 9.45 | 9.71 | 9.31 | 9.54 | 9.54 | 0.42% | 112,310 |
| Jul 23, 2026 | 9.46 | 9.54 | 9.16 | 9.50 | 9.50 | -3.26% | 400,396 |
| Jul 22, 2026 | 9.85 | 9.94 | 9.04 | 9.82 | 9.82 | -1.70% | 391,050 |
| Jul 21, 2026 | 9.90 | 10.00 | 9.51 | 9.99 | 9.99 | 1.01% | 110,223 |
| Jul 20, 2026 | 9.56 | 10.05 | 9.56 | 9.89 | 9.89 | -1.00% | 146,560 |
| Jul 17, 2026 | 10.00 | 10.05 | 9.50 | 9.99 | 9.99 | -0.10% | 262,294 |
| Jul 16, 2026 | 10.05 | 10.05 | 9.60 | 10.00 | 10.00 | -0.50% | 139,722 |
| Jul 15, 2026 | 10.05 | 10.05 | 9.78 | 10.05 | 10.05 | - | 64,691 |
| Jul 14, 2026 | 10.10 | 10.15 | 9.80 | 10.05 | 10.05 | -0.50% | 88,200 |
| Jul 13, 2026 | 9.90 | 10.10 | 9.86 | 10.10 | 10.10 | 1.92% | 85,508 |
| Jul 9, 2026 | 9.87 | 10.05 | 9.87 | 9.91 | 9.91 | -1.88% | 35,454 |
| Jul 8, 2026 | 10.05 | 10.15 | 9.76 | 10.10 | 10.10 | 0.50% | 223,585 |
| Jul 7, 2026 | 9.82 | 10.10 | 9.75 | 10.05 | 10.05 | - | 214,119 |
| Jul 6, 2026 | 9.86 | 10.05 | 9.75 | 10.05 | 10.05 | -0.50% | 382,022 |
| Jul 3, 2026 | 10.05 | 10.10 | 9.80 | 10.10 | 10.10 | 2.54% | 260,126 |
| Jul 2, 2026 | 10.10 | 10.20 | 9.80 | 9.85 | 9.85 | 0.41% | 91,888 |
| Jul 1, 2026 | 9.90 | 10.10 | 9.81 | 9.81 | 9.81 | -2.87% | 119,038 |
| Jun 30, 2026 | 9.86 | 10.20 | 9.86 | 10.10 | 10.10 | -0.49% | 179,368 |
| Jun 29, 2026 | 9.86 | 10.25 | 9.85 | 10.15 | 10.15 | 0.50% | 123,139 |
| Jun 26, 2026 | 10.30 | 10.30 | 9.86 | 10.10 | 10.10 | -1.46% | 150,200 |
| Jun 25, 2026 | 10.20 | 10.25 | 9.81 | 10.25 | 10.25 | 0.99% | 63,641 |
| Jun 24, 2026 | 10.00 | 10.20 | 9.81 | 10.15 | 10.15 | 1.50% | 132,390 |
| Jun 23, 2026 | 10.20 | 10.25 | 9.90 | 10.00 | 10.00 | -1.96% | 135,977 |
| Jun 22, 2026 | 10.15 | 10.25 | 9.96 | 10.20 | 10.20 | 0.49% | 181,441 |
| Jun 18, 2026 | 10.20 | 10.20 | 9.86 | 10.15 | 10.15 | -0.49% | 209,702 |
| Jun 17, 2026 | 10.25 | 10.55 | 9.85 | 10.20 | 10.20 | -3.32% | 422,429 |
| Jun 16, 2026 | 10.25 | 11.40 | 10.00 | 10.55 | 10.55 | 2.93% | 615,439 |
| Jun 15, 2026 | 10.25 | 10.30 | 9.95 | 10.25 | 10.25 | - | 154,069 |
| Jun 12, 2026 | 10.05 | 10.35 | 9.80 | 10.25 | 10.25 | 1.99% | 455,553 |
| Jun 11, 2026 | 9.71 | 10.05 | 9.61 | 10.05 | 10.05 | - | 153,377 |
| Jun 10, 2026 | 9.90 | 10.15 | 9.50 | 10.05 | 10.05 | -0.99% | 356,836 |
| Jun 9, 2026 | 9.85 | 10.30 | 9.76 | 10.15 | 10.15 | - | 379,065 |
| Jun 8, 2026 | 9.69 | 10.20 | 9.12 | 10.15 | 10.15 | - | 750,715 |
| Jun 5, 2026 | 10.10 | 10.20 | 9.93 | 10.15 | 10.15 | 0.50% | 167,812 |
| Jun 4, 2026 | 10.10 | 10.15 | 9.86 | 10.10 | 10.10 | - | 285,606 |
| Jun 3, 2026 | 9.91 | 10.45 | 9.90 | 10.10 | 10.10 | 0.50% | 438,993 |
| Jun 2, 2026 | 9.96 | 10.20 | 9.49 | 10.05 | 10.05 | -1.47% | 273,593 |
| Jun 1, 2026 | 9.95 | 10.20 | 9.90 | 10.20 | 10.20 | 2.41% | 511,537 |
| May 29, 2026 | 9.96 | 10.25 | 9.95 | 9.96 | 9.96 | -2.83% | 81,218 |
| May 28, 2026 | 10.25 | 10.40 | 9.94 | 10.25 | 10.25 | - | 139,109 |
| May 27, 2026 | 10.40 | 10.40 | 9.94 | 10.25 | 10.25 | -0.97% | 134,376 |
| May 26, 2026 | 10.40 | 10.45 | 9.96 | 10.35 | 10.35 | 0.49% | 276,754 |
| May 25, 2026 | 10.30 | 10.40 | 9.91 | 10.30 | 10.30 | - | 174,942 |