NatureWise Biotech & Medicals Corporation (TPEX:4732)
Taiwan · Delayed Price · Currency is TWD 17.80
+0.95 (5.64%)
Aug 26, 2026, 1:47 PM CST
TPEX:4732 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.35 | 17.80 | 16.95 | 16.55 | 16.55 | -1.78% | 36,362 |
| Aug 25, 2026 | 16.65 | 17.00 | 16.50 | 16.85 | 16.85 | 1.20% | 34,492 |
| Aug 24, 2026 | 16.65 | 16.65 | 15.90 | 16.65 | 16.65 | 2.78% | 12,018 |
| Aug 21, 2026 | 16.10 | 16.65 | 16.00 | 16.20 | 16.20 | 1.25% | 8,010 |
| Aug 20, 2026 | 16.65 | 16.65 | 16.00 | 16.00 | 16.00 | -3.90% | 2,062 |
| Aug 19, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% | 10 |
| Aug 18, 2026 | 16.60 | 16.65 | 16.60 | 16.60 | 16.60 | 1.84% | 19,060 |
| Aug 17, 2026 | 16.50 | 16.60 | 16.05 | 16.30 | 16.30 | -1.21% | 23,750 |
| Aug 14, 2026 | 16.60 | 16.65 | 16.40 | 16.50 | 16.50 | -0.60% | 19,006 |
| Aug 13, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | - | 12,814 |
| Aug 12, 2026 | 16.50 | 16.60 | 16.30 | 16.60 | 16.60 | 1.53% | 6,056 |
| Aug 11, 2026 | 15.90 | 16.45 | 15.90 | 16.35 | 16.35 | -0.61% | 17,426 |
| Aug 10, 2026 | 15.95 | 16.45 | 15.90 | 16.45 | 16.45 | 3.13% | 29,030 |
| Aug 7, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 1,750 |
| Aug 6, 2026 | 15.95 | 15.95 | 15.90 | 15.95 | 15.95 | - | 9,058 |
| Aug 5, 2026 | 16.00 | 16.00 | 15.55 | 15.95 | 15.95 | -3.92% | 18,122 |
| Aug 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | 4,058 |
| Aug 3, 2026 | 15.65 | 16.30 | 15.30 | 16.30 | 16.30 | 2.52% | 30,286 |
| Jul 31, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | 4.26% | 10,186 |
| Jul 30, 2026 | 16.55 | 16.55 | 15.25 | 15.25 | 15.25 | -5.86% | 27,126 |
| Jul 29, 2026 | 15.80 | 16.20 | 15.30 | 16.20 | 16.20 | 2.53% | 35,068 |
| Jul 28, 2026 | 17.30 | 17.30 | 15.40 | 15.80 | 15.80 | -5.39% | 27,703 |
| Jul 27, 2026 | 16.55 | 16.80 | 16.00 | 16.70 | 16.70 | 0.91% | 49,020 |
| Jul 24, 2026 | 16.55 | 16.55 | 15.75 | 16.55 | 16.55 | - | 17,022 |
| Jul 23, 2026 | 16.50 | 16.55 | 16.30 | 16.55 | 16.55 | 0.30% | 10,012 |
| Jul 22, 2026 | 17.10 | 17.10 | 16.40 | 16.50 | 16.50 | -3.51% | 17,241 |
| Jul 21, 2026 | 16.60 | 17.10 | 16.50 | 17.10 | 17.10 | 3.01% | 53,235 |
| Jul 20, 2026 | 17.25 | 17.25 | 16.50 | 16.60 | 16.60 | -3.77% | 33,439 |
| Jul 17, 2026 | 17.10 | 17.30 | 16.80 | 17.25 | 17.25 | 0.29% | 38,204 |
| Jul 16, 2026 | 17.35 | 17.35 | 17.00 | 17.20 | 17.20 | 2.08% | 5,912 |
| Jul 15, 2026 | 17.30 | 17.35 | 16.65 | 16.85 | 16.85 | -2.60% | 22,068 |
| Jul 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | 14 |
| Jul 13, 2026 | 17.30 | 17.30 | 16.85 | 17.00 | 17.00 | -1.73% | 15,248 |
| Jul 9, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | -0.29% | 5,006 |
| Jul 8, 2026 | 17.30 | 17.35 | 16.65 | 17.35 | 17.35 | 0.29% | 7,256 |
| Jul 7, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | -0.29% | 2,016 |
| Jul 6, 2026 | 17.30 | 17.35 | 16.65 | 17.35 | 17.35 | 0.29% | 6,843 |
| Jul 3, 2026 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | - | 7,776 |
| Jul 2, 2026 | 16.45 | 17.30 | 16.40 | 17.30 | 17.30 | 4.85% | 49,631 |
| Jul 1, 2026 | 17.15 | 17.15 | 16.00 | 16.50 | 16.50 | -3.79% | 36,280 |
| Jun 30, 2026 | 17.60 | 18.35 | 16.00 | 17.15 | 17.15 | -4.72% | 88,249 |
| Jun 29, 2026 | 17.65 | 18.00 | 17.60 | 18.00 | 18.00 | -2.17% | 2,615 |
| Jun 26, 2026 | 17.65 | 18.40 | 17.65 | 18.40 | 18.40 | 1.66% | 2,112 |
| Jun 25, 2026 | 18.00 | 18.10 | 17.60 | 18.10 | 18.10 | - | 6,926 |
| Jun 24, 2026 | 18.45 | 18.45 | 17.70 | 18.10 | 18.10 | -1.90% | 4,346 |
| Jun 23, 2026 | 18.50 | 18.50 | 17.75 | 18.45 | 18.45 | -0.27% | 7,476 |
| Jun 22, 2026 | 18.50 | 18.50 | 17.80 | 18.50 | 18.50 | - | 3,106 |
| Jun 18, 2026 | 17.70 | 18.50 | 17.60 | 18.50 | 18.50 | 4.52% | 25,438 |
| Jun 17, 2026 | 18.20 | 18.20 | 17.40 | 17.70 | 17.70 | -2.75% | 11,670 |
| Jun 16, 2026 | 18.20 | 18.20 | 17.45 | 18.20 | 18.20 | 0.55% | 1,720 |