AmCad BioMed Corporation (TPEX:4188)
Taiwan · Delayed Price · Currency is TWD 14.00
+0.20 (1.45%)
Sep 18, 2026, 1:30 PM CST
AmCad BioMed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.50 | 14.50 | 13.50 | 14.00 | 14.00 | 1.45% | 97,879 |
| Sep 17, 2026 | 14.15 | 14.15 | 13.75 | 13.80 | 13.80 | -2.47% | 165,744 |
| Sep 16, 2026 | 14.00 | 14.65 | 13.95 | 14.15 | 14.15 | -0.35% | 72,442 |
| Sep 15, 2026 | 14.60 | 14.60 | 14.00 | 14.20 | 14.20 | -2.74% | 102,478 |
| Sep 14, 2026 | 14.70 | 15.15 | 14.30 | 14.60 | 14.60 | -1.02% | 132,159 |
| Sep 11, 2026 | 15.60 | 15.90 | 14.75 | 14.75 | 14.75 | -4.53% | 333,087 |
| Sep 10, 2026 | 14.00 | 15.45 | 13.45 | 15.45 | 15.45 | 9.96% | 780,353 |
| Sep 9, 2026 | 12.85 | 14.05 | 12.80 | 14.05 | 14.05 | 9.77% | 363,117 |
| Sep 8, 2026 | 13.40 | 13.60 | 12.80 | 12.80 | 12.80 | -6.57% | 274,479 |
| Sep 7, 2026 | 14.10 | 14.50 | 13.05 | 13.70 | 13.70 | -5.19% | 326,301 |
| Sep 4, 2026 | 14.20 | 14.70 | 14.00 | 14.45 | 14.45 | 2.85% | 254,856 |
| Sep 3, 2026 | 14.20 | 14.60 | 14.05 | 14.05 | 14.05 | -3.10% | 141,543 |
| Sep 2, 2026 | 14.20 | 14.80 | 14.00 | 14.50 | 14.50 | -0.34% | 267,419 |
| Sep 1, 2026 | 14.50 | 14.90 | 14.50 | 14.55 | 14.55 | -2.02% | 320,775 |
| Aug 31, 2026 | 14.60 | 15.20 | 14.55 | 14.85 | 14.85 | -8.05% | 669,814 |
| Aug 28, 2026 | 17.65 | 17.65 | 14.50 | 16.15 | 16.15 | 0.62% | 2,189,496 |
| Aug 27, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 9.93% | 331,573 |
| Aug 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 9.77% | 320,072 |
| 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 |