AmCad BioMed Corporation (TPEX:4188)
Taiwan · Delayed Price · Currency is TWD 14.60
+1.30 (9.77%)
Aug 26, 2026, 1:20 PM CST
AmCad BioMed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.35 | 13.30 | 12.35 | 13.30 | 13.30 | 9.92% | 803,133 |
| Aug 24, 2026 | 12.10 | 12.10 | 11.75 | 12.10 | 12.10 | 10.00% | 606,466 |
| Aug 21, 2026 | 10.80 | 11.00 | 10.60 | 11.00 | 11.00 | 10.00% | 226,789 |
| Aug 20, 2026 | 10.05 | 10.05 | 9.93 | 10.00 | 10.00 | -0.99% | 12,255 |
| Aug 19, 2026 | 10.15 | 10.15 | 9.89 | 10.10 | 10.10 | -0.98% | 13,000 |
| Aug 18, 2026 | 10.35 | 10.35 | 10.05 | 10.20 | 10.20 | -0.49% | 11,705 |
| Aug 17, 2026 | 10.30 | 10.55 | 10.25 | 10.25 | 10.25 | 1.99% | 10,053 |
| Aug 14, 2026 | 10.10 | 10.10 | 9.97 | 10.05 | 10.05 | 1.11% | 19,062 |
| Aug 13, 2026 | 9.88 | 9.97 | 9.85 | 9.94 | 9.94 | -0.10% | 24,106 |
| Aug 12, 2026 | 10.15 | 10.15 | 9.31 | 9.95 | 9.95 | -0.40% | 48,106 |
| Aug 11, 2026 | 9.98 | 10.05 | 9.98 | 9.99 | 9.99 | 2.88% | 9,004 |
| Aug 10, 2026 | 10.20 | 10.20 | 9.71 | 9.71 | 9.71 | -3.86% | 21,095 |
| Aug 7, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | - | 20,004 |
| Aug 6, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 1.00% | 31,004 |
| Aug 5, 2026 | 9.99 | 10.05 | 9.99 | 10.00 | 10.00 | 1.11% | 37,151 |
| Aug 4, 2026 | 9.98 | 9.98 | 9.84 | 9.89 | 9.89 | 0.92% | 26,007 |
| Aug 3, 2026 | 9.45 | 9.98 | 9.45 | 9.80 | 9.80 | 3.70% | 35,006 |
| Jul 31, 2026 | 9.48 | 9.69 | 9.30 | 9.45 | 9.45 | -0.32% | 26,601 |
| Jul 30, 2026 | 9.45 | 9.62 | 9.10 | 9.48 | 9.48 | -1.76% | 39,121 |
| Jul 29, 2026 | 9.66 | 9.68 | 9.06 | 9.65 | 9.65 | -2.33% | 90,800 |
| Jul 28, 2026 | 9.90 | 10.10 | 9.70 | 9.88 | 9.88 | -1.10% | 48,571 |
| Jul 27, 2026 | 10.25 | 10.25 | 9.95 | 9.99 | 9.99 | -1.09% | 11,084 |
| Jul 24, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 1.20% | 31,519 |
| Jul 23, 2026 | 10.00 | 10.00 | 9.91 | 9.98 | 9.98 | -0.20% | 29,000 |
| Jul 22, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.60% | 28,001 |
| Jul 21, 2026 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | 0.91% | 15,559 |
| Jul 20, 2026 | 10.15 | 10.15 | 9.85 | 9.85 | 9.85 | -0.51% | 19,141 |
| Jul 17, 2026 | 10.20 | 10.20 | 9.88 | 9.90 | 9.90 | -4.35% | 84,443 |
| Jul 16, 2026 | 10.35 | 10.45 | 10.20 | 10.35 | 10.35 | 1.47% | 18,165 |
| Jul 15, 2026 | 10.20 | 10.40 | 10.15 | 10.20 | 10.20 | 0.99% | 18,329 |
| Jul 14, 2026 | 10.25 | 10.25 | 10.05 | 10.10 | 10.10 | -1.94% | 17,253 |
| Jul 13, 2026 | 10.55 | 10.55 | 10.25 | 10.30 | 10.30 | -3.74% | 57,223 |
| Jul 9, 2026 | 10.75 | 10.80 | 10.60 | 10.70 | 10.70 | 0.47% | 30,022 |
| Jul 8, 2026 | 10.60 | 10.80 | 10.55 | 10.65 | 10.65 | -2.29% | 31,002 |
| Jul 7, 2026 | 11.15 | 11.15 | 10.75 | 10.90 | 10.90 | -1.80% | 30,674 |
| Jul 6, 2026 | 11.50 | 11.50 | 10.95 | 11.10 | 11.10 | - | 47,116 |
| Jul 3, 2026 | 10.95 | 11.50 | 10.95 | 11.10 | 11.10 | 3.74% | 59,856 |
| Jul 2, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | 11,413 |
| Jul 1, 2026 | 10.95 | 10.95 | 10.60 | 10.70 | 10.70 | -1.38% | 23,970 |
| Jun 30, 2026 | 10.80 | 11.00 | 10.70 | 10.85 | 10.85 | 3.83% | 76,670 |
| Jun 29, 2026 | 10.50 | 10.50 | 10.35 | 10.45 | 10.45 | 1.46% | 9,003 |
| Jun 26, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 42,300 |
| Jun 25, 2026 | 10.55 | 10.55 | 10.45 | 10.50 | 10.50 | -0.47% | 96,500 |
| Jun 24, 2026 | 10.60 | 10.65 | 10.45 | 10.55 | 10.55 | - | 25,230 |
| Jun 23, 2026 | 10.50 | 10.65 | 10.50 | 10.55 | 10.55 | 0.48% | 26,102 |
| Jun 22, 2026 | 10.55 | 10.70 | 10.45 | 10.50 | 10.50 | -0.47% | 46,252 |
| Jun 18, 2026 | 10.45 | 10.55 | 10.40 | 10.55 | 10.55 | 0.96% | 47,332 |
| Jun 17, 2026 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 0.48% | 27,256 |
| Jun 16, 2026 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | -0.95% | 53,049 |
| Jun 15, 2026 | 10.50 | 10.60 | 10.35 | 10.50 | 10.50 | -0.47% | 59,208 |