Taiwan Advance Bio-Pharmaceutical Inc. (TPEX:4186)
Taiwan · Delayed Price · Currency is TWD 7.55
-0.24 (-3.08%)
Oct 8, 2026, 2:59 PM CST
TPEX:4186 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.79 | 7.79 | 7.20 | 7.55 | 7.55 | -3.08% | 102,455 |
| Oct 7, 2026 | 7.85 | 7.85 | 7.48 | 7.79 | 7.79 | -0.51% | 63,245 |
| Oct 6, 2026 | 8.00 | 8.00 | 7.15 | 7.83 | 7.83 | -2.12% | 173,855 |
| Oct 5, 2026 | 7.25 | 8.00 | 7.19 | 8.00 | 8.00 | 10.34% | 264,388 |
| Oct 2, 2026 | 7.31 | 7.33 | 6.99 | 7.25 | 7.25 | -0.82% | 44,462 |
| Oct 1, 2026 | 7.31 | 7.31 | 6.96 | 7.31 | 7.31 | 2.81% | 30,456 |
| Sep 30, 2026 | 7.68 | 7.68 | 6.96 | 7.11 | 7.11 | -7.42% | 77,261 |
| Sep 29, 2026 | 7.34 | 7.68 | 7.00 | 7.68 | 7.68 | 5.21% | 96,778 |
| Sep 24, 2026 | 7.39 | 7.39 | 7.03 | 7.30 | 7.30 | -1.22% | 22,218 |
| Sep 23, 2026 | 6.96 | 7.39 | 6.95 | 7.39 | 7.39 | 2.64% | 79,724 |
| Sep 22, 2026 | 6.95 | 7.26 | 6.90 | 7.20 | 7.20 | 2.13% | 82,504 |
| Sep 21, 2026 | 7.10 | 7.36 | 6.95 | 7.05 | 7.05 | -4.08% | 67,728 |
| Sep 18, 2026 | 6.86 | 7.35 | 6.85 | 7.35 | 7.35 | 2.08% | 187,736 |
| Sep 17, 2026 | 7.07 | 7.25 | 6.85 | 7.20 | 7.20 | 1.84% | 54,446 |
| Sep 16, 2026 | 7.20 | 7.20 | 6.73 | 7.07 | 7.07 | -1.81% | 106,854 |
| Sep 15, 2026 | 6.95 | 7.20 | 6.93 | 7.20 | 7.20 | -0.69% | 20,312 |
| Sep 14, 2026 | 7.15 | 7.25 | 6.90 | 7.25 | 7.25 | 1.26% | 89,370 |
| Sep 11, 2026 | 7.00 | 7.16 | 6.82 | 7.16 | 7.16 | -0.14% | 52,478 |
| Sep 10, 2026 | 7.00 | 7.17 | 6.82 | 7.17 | 7.17 | 2.43% | 44,485 |
| Sep 9, 2026 | 7.12 | 7.17 | 6.83 | 7.00 | 7.00 | -6.17% | 130,244 |
| Sep 8, 2026 | 7.23 | 7.46 | 7.12 | 7.46 | 7.46 | 4.04% | 50,101 |
| Sep 7, 2026 | 7.46 | 7.46 | 7.12 | 7.17 | 7.17 | -3.89% | 78,276 |
| Sep 4, 2026 | 7.12 | 7.47 | 7.11 | 7.46 | 7.46 | 3.61% | 11,174 |
| Sep 3, 2026 | 7.19 | 7.47 | 7.10 | 7.20 | 7.20 | -4.51% | 80,133 |
| Sep 2, 2026 | 7.54 | 7.54 | 7.19 | 7.54 | 7.54 | - | 53,681 |
| Sep 1, 2026 | 7.25 | 7.55 | 7.18 | 7.54 | 7.54 | - | 34,143 |
| Aug 31, 2026 | 7.65 | 7.65 | 7.20 | 7.54 | 7.54 | -1.44% | 120,230 |
| Aug 28, 2026 | 7.69 | 7.77 | 7.40 | 7.65 | 7.65 | -1.92% | 88,748 |
| Aug 27, 2026 | 7.77 | 8.02 | 7.35 | 7.80 | 7.80 | -1.52% | 173,016 |
| Aug 26, 2026 | 7.64 | 8.39 | 7.61 | 7.92 | 7.92 | -1.25% | 228,278 |
| Aug 25, 2026 | 7.25 | 8.02 | 7.25 | 8.02 | 8.02 | 6.65% | 97,370 |
| Aug 24, 2026 | 7.95 | 7.95 | 7.15 | 7.52 | 7.52 | -1.83% | 239,450 |
| Aug 21, 2026 | 7.72 | 7.94 | 7.65 | 7.66 | 7.66 | -3.04% | 81,623 |
| Aug 20, 2026 | 7.54 | 8.00 | 6.92 | 7.90 | 7.90 | -0.25% | 265,198 |
| Aug 19, 2026 | 8.05 | 8.05 | 7.52 | 7.92 | 7.92 | -1.61% | 278,992 |
| Aug 18, 2026 | 8.46 | 8.49 | 7.66 | 8.05 | 8.05 | -7.47% | 528,252 |
| Aug 17, 2026 | 8.55 | 8.87 | 8.46 | 8.70 | 8.70 | 0.12% | 166,790 |
| Aug 14, 2026 | 8.87 | 8.87 | 8.55 | 8.69 | 8.69 | -2.03% | 83,169 |
| Aug 13, 2026 | 8.84 | 9.05 | 8.46 | 8.87 | 8.87 | -1.88% | 112,943 |
| Aug 12, 2026 | 9.30 | 9.30 | 8.84 | 9.04 | 9.04 | -2.69% | 68,315 |
| Aug 11, 2026 | 9.05 | 9.47 | 8.95 | 9.29 | 9.29 | 2.77% | 100,453 |
| Aug 10, 2026 | 8.93 | 9.04 | 8.61 | 9.04 | 9.04 | 1.23% | 5,437 |
| Aug 7, 2026 | 9.10 | 9.14 | 8.50 | 8.93 | 8.93 | -1.22% | 92,883 |
| Aug 6, 2026 | 8.76 | 9.04 | 8.66 | 9.04 | 9.04 | 2.15% | 107,370 |
| Aug 5, 2026 | 8.56 | 8.92 | 8.53 | 8.85 | 8.85 | 3.39% | 301,757 |
| Aug 4, 2026 | 8.61 | 8.99 | 8.55 | 8.56 | 8.56 | -3.60% | 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 |