NatureWise Biotech & Medicals Corporation (TPEX:4732)
Taiwan · Delayed Price · Currency is TWD 19.20
+0.05 (0.26%)
Apr 20, 2026, 12:52 PM CST
TPEX:4732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 19.10 | 19.40 | 19.10 | 19.20 | - | 0.26% | 1,000 |
| Apr 17, 2026 | 19.10 | 19.60 | 18.65 | 19.15 | 19.15 | -1.54% | 48,345 |
| Apr 16, 2026 | 19.30 | 19.50 | 19.10 | 19.45 | 19.45 | - | 58,325 |
| Apr 15, 2026 | 20.00 | 20.00 | 19.30 | 19.45 | 19.45 | -2.51% | 149,077 |
| Apr 14, 2026 | 19.55 | 19.95 | 19.00 | 19.95 | 19.95 | 2.84% | 19,244 |
| Apr 13, 2026 | 19.55 | 19.55 | 19.05 | 19.40 | 19.40 | -0.51% | 20,069 |
| Apr 10, 2026 | 19.40 | 19.55 | 19.30 | 19.50 | 19.50 | -1.02% | 25,021 |
| Apr 9, 2026 | 19.65 | 19.70 | 19.20 | 19.70 | 19.70 | 1.03% | 25,440 |
| Apr 8, 2026 | 19.65 | 19.65 | 19.35 | 19.50 | 19.50 | 0.52% | 35,290 |
| Apr 7, 2026 | 19.80 | 19.80 | 19.35 | 19.40 | 19.40 | -2.02% | 101,500 |
| Apr 2, 2026 | 19.45 | 19.80 | 19.45 | 19.80 | 19.80 | - | 8,039 |
| Apr 1, 2026 | 19.90 | 19.90 | 19.45 | 19.80 | 19.80 | -0.50% | 12,220 |
| Mar 31, 2026 | 20.20 | 20.20 | 19.25 | 19.90 | 19.90 | 1.53% | 19,018 |
| Mar 30, 2026 | 20.25 | 20.50 | 19.60 | 19.60 | 19.60 | -4.16% | 22,836 |
| Mar 27, 2026 | 19.30 | 20.45 | 19.30 | 20.45 | 20.45 | 3.28% | 41,016 |
| Mar 26, 2026 | 19.35 | 19.80 | 19.30 | 19.80 | 19.80 | 2.33% | 7,520 |
| Mar 25, 2026 | 19.45 | 19.95 | 19.30 | 19.35 | 19.35 | -2.27% | 19,218 |
| Mar 24, 2026 | 19.80 | 19.80 | 19.45 | 19.80 | 19.80 | - | 12,838 |
| Mar 23, 2026 | 19.80 | 19.80 | 19.35 | 19.80 | 19.80 | 1.54% | 25,020 |
| Mar 20, 2026 | 19.45 | 19.75 | 19.40 | 19.50 | 19.50 | -2.50% | 45,300 |
| Mar 19, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 1.52% | 21,017 |
| Mar 18, 2026 | 19.15 | 19.90 | 19.00 | 19.70 | 19.70 | -1.25% | 55,702 |
| Mar 17, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.25% | 1,211 |
| Mar 16, 2026 | 20.05 | 20.05 | 19.00 | 20.00 | 20.00 | -0.50% | 130,261 |
| Mar 13, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 5,018 |
| Mar 12, 2026 | 20.20 | 20.20 | 19.60 | 20.00 | 20.00 | - | 31,232 |
| Mar 11, 2026 | 19.85 | 20.50 | 19.10 | 20.00 | 20.00 | 0.50% | 67,750 |
| Mar 10, 2026 | 19.75 | 19.90 | 19.50 | 19.90 | 19.90 | 2.05% | 26,496 |
| Mar 9, 2026 | 20.00 | 20.10 | 19.40 | 19.50 | 19.50 | -2.50% | 45,246 |
| Mar 6, 2026 | 20.05 | 20.10 | 19.50 | 20.00 | 20.00 | - | 16,510 |
| Mar 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 13,000 |
| Mar 4, 2026 | 20.10 | 20.10 | 19.15 | 19.90 | 19.90 | -1.00% | 29,411 |
| Mar 3, 2026 | 19.60 | 20.10 | 19.60 | 20.10 | 20.10 | - | 23 |
| Mar 2, 2026 | 20.15 | 20.20 | 20.00 | 20.10 | 20.10 | - | 22,028 |
| Feb 26, 2026 | 19.60 | 20.25 | 19.60 | 20.10 | 20.10 | -0.99% | 5,308 |
| Feb 25, 2026 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | 0.50% | 7,103 |
| Feb 24, 2026 | 20.60 | 20.60 | 19.85 | 20.20 | 20.20 | -1.94% | 31,310 |
| Feb 23, 2026 | 20.80 | 21.20 | 20.25 | 20.60 | 20.60 | -1.44% | 33,270 |
| Feb 11, 2026 | 19.95 | 20.90 | 19.25 | 20.90 | 20.90 | 5.82% | 47,562 |
| Feb 10, 2026 | 19.70 | 20.65 | 19.55 | 19.75 | 19.75 | -3.66% | 33,466 |
| Feb 9, 2026 | 19.90 | 20.50 | 18.55 | 20.50 | 20.50 | 5.94% | 54,732 |
| Feb 6, 2026 | 19.90 | 19.90 | 19.35 | 19.35 | 19.35 | - | 1,322 |
| Feb 5, 2026 | 19.95 | 19.95 | 19.35 | 19.35 | 19.35 | -3.01% | 1,201 |
| Feb 4, 2026 | 19.40 | 19.95 | 19.40 | 19.95 | 19.95 | 2.57% | 6,001 |
| Feb 3, 2026 | 20.30 | 20.30 | 19.45 | 19.45 | 19.45 | -2.99% | 10,013 |
| Feb 2, 2026 | 20.50 | 20.55 | 20.05 | 20.05 | 20.05 | -3.61% | 11,720 |
| Jan 30, 2026 | 20.30 | 20.80 | 19.40 | 20.80 | 20.80 | 2.46% | 29,492 |
| Jan 29, 2026 | 19.75 | 20.30 | 19.75 | 20.30 | 20.30 | -0.49% | 1,010 |
| Jan 28, 2026 | 20.40 | 20.40 | 19.75 | 20.40 | 20.40 | 0.49% | 1,024 |
| Jan 27, 2026 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.49% | 5,010 |