AmCad BioMed Corporation (TPEX:4188)
Taiwan · Delayed Price · Currency is TWD 15.25
+0.25 (1.67%)
Aug 29, 2025, 1:30 PM CST
AmCad BioMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.05 | 15.50 | 15.00 | 15.25 | 15.25 | 1.67% | 164,472 |
| Aug 28, 2025 | 15.00 | 15.15 | 14.95 | 15.00 | 15.00 | -0.66% | 34,120 |
| Aug 27, 2025 | 15.20 | 15.20 | 14.95 | 15.10 | 15.10 | 0.33% | 98,357 |
| Aug 26, 2025 | 15.05 | 15.20 | 14.95 | 15.05 | 15.05 | - | 70,922 |
| Aug 25, 2025 | 15.30 | 15.30 | 14.75 | 15.05 | 15.05 | 0.67% | 126,505 |
| Aug 22, 2025 | 15.15 | 15.65 | 14.95 | 14.95 | 14.95 | - | 92,008 |
| Aug 21, 2025 | 15.05 | 15.25 | 14.85 | 14.95 | 14.95 | 0.67% | 47,064 |
| Aug 20, 2025 | 14.75 | 15.10 | 14.70 | 14.85 | 14.85 | 0.68% | 13,036 |
| Aug 19, 2025 | 14.65 | 14.95 | 14.50 | 14.75 | 14.75 | 0.68% | 112,882 |
| Aug 18, 2025 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -0.68% | 42,350 |
| Aug 15, 2025 | 14.60 | 14.75 | 14.60 | 14.75 | 14.75 | 1.37% | 64,203 |
| Aug 14, 2025 | 14.55 | 14.70 | 14.50 | 14.55 | 14.55 | 0.34% | 31,610 |
| Aug 13, 2025 | 14.60 | 14.65 | 14.45 | 14.50 | 14.50 | -1.69% | 32,014 |
| Aug 12, 2025 | 14.90 | 14.90 | 14.50 | 14.75 | 14.75 | - | 74,512 |
| Aug 11, 2025 | 14.55 | 14.85 | 14.50 | 14.75 | 14.75 | - | 97,612 |
| Aug 8, 2025 | 14.95 | 14.95 | 14.50 | 14.75 | 14.75 | -1.34% | 132,998 |
| Aug 7, 2025 | 15.15 | 15.30 | 14.75 | 14.95 | 14.95 | -5.08% | 113,705 |
| Aug 6, 2025 | 15.80 | 15.80 | 14.55 | 15.75 | 15.75 | -1.56% | 284,637 |
| Aug 5, 2025 | 15.70 | 16.20 | 15.55 | 16.00 | 16.00 | 1.59% | 136,620 |
| Aug 4, 2025 | 15.35 | 15.85 | 15.35 | 15.75 | 15.75 | 0.32% | 95,429 |
| Aug 1, 2025 | 15.30 | 15.70 | 15.25 | 15.70 | 15.70 | 1.29% | 90,473 |
| Jul 31, 2025 | 15.40 | 15.55 | 15.10 | 15.50 | 15.50 | -0.96% | 54,945 |
| Jul 30, 2025 | 15.65 | 15.65 | 15.20 | 15.65 | 15.65 | -0.32% | 55,135 |
| Jul 29, 2025 | 16.00 | 16.00 | 15.20 | 15.70 | 15.70 | 1.29% | 89,591 |
| Jul 28, 2025 | 15.45 | 15.50 | 15.40 | 15.50 | 15.50 | 0.32% | 28,341 |
| Jul 25, 2025 | 15.80 | 15.80 | 15.35 | 15.45 | 15.45 | -1.90% | 38,230 |
| Jul 24, 2025 | 15.50 | 15.85 | 15.50 | 15.75 | 15.75 | 1.94% | 69,338 |
| Jul 23, 2025 | 15.75 | 15.75 | 15.30 | 15.45 | 15.45 | 1.31% | 33,118 |
| Jul 22, 2025 | 15.40 | 15.40 | 15.10 | 15.25 | 15.25 | -1.61% | 27,607 |
| Jul 21, 2025 | 15.55 | 15.75 | 15.15 | 15.50 | 15.50 | 0.32% | 55,012 |
| Jul 18, 2025 | 16.00 | 16.00 | 15.45 | 15.45 | 15.45 | -0.32% | 16,134 |
| Jul 17, 2025 | 15.45 | 15.80 | 15.30 | 15.50 | 15.50 | 0.32% | 58,660 |
| Jul 16, 2025 | 15.30 | 15.60 | 15.30 | 15.45 | 15.45 | -0.64% | 15,000 |
| Jul 15, 2025 | 15.65 | 15.70 | 15.50 | 15.55 | 15.55 | 0.32% | 13,002 |
| Jul 14, 2025 | 16.00 | 16.00 | 15.05 | 15.50 | 15.50 | - | 42,184 |
| Jul 11, 2025 | 15.40 | 15.80 | 15.40 | 15.50 | 15.50 | -1.90% | 21,310 |
| Jul 10, 2025 | 15.90 | 15.90 | 15.55 | 15.80 | 15.80 | -0.94% | 3,001 |
| Jul 9, 2025 | 15.95 | 15.95 | 15.45 | 15.95 | 15.95 | - | 34,258 |
| Jul 8, 2025 | 15.90 | 16.00 | 15.60 | 15.95 | 15.95 | 0.63% | 43,250 |
| Jul 7, 2025 | 15.65 | 15.90 | 15.60 | 15.85 | 15.85 | -0.63% | 26,747 |
| Jul 4, 2025 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | -1.85% | 11,060 |
| Jul 3, 2025 | 16.10 | 16.35 | 16.10 | 16.25 | 16.25 | - | 33,258 |
| Jul 2, 2025 | 16.50 | 16.50 | 16.15 | 16.25 | 16.25 | 0.31% | 27,000 |
| Jul 1, 2025 | 16.35 | 16.35 | 16.20 | 16.20 | 16.20 | -0.92% | 24,250 |
| Jun 30, 2025 | 16.30 | 16.45 | 16.15 | 16.35 | 16.35 | -0.61% | 85,097 |
| Jun 27, 2025 | 16.55 | 16.55 | 16.15 | 16.45 | 16.45 | -0.60% | 57,197 |
| Jun 26, 2025 | 16.10 | 16.70 | 16.10 | 16.55 | 16.55 | 1.53% | 50,343 |
| Jun 25, 2025 | 15.80 | 16.55 | 15.80 | 16.30 | 16.30 | 3.16% | 91,761 |
| Jun 24, 2025 | 15.70 | 16.15 | 15.60 | 15.80 | 15.80 | 2.60% | 50,037 |
| Jun 23, 2025 | 15.60 | 15.70 | 15.15 | 15.40 | 15.40 | -2.84% | 86,100 |