NatureWise Biotech & Medicals Corporation (TPEX:4732)
Taiwan · Delayed Price · Currency is TWD 17.20
+0.40 (2.38%)
Oct 8, 2026, 2:35 PM CST
TPEX:4732 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.45 | 17.45 | 16.70 | 17.20 | 17.20 | 2.38% | 7,501 |
| Oct 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | 1,000 |
| Oct 6, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -2.81% | 23,000 |
| Oct 5, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -1.39% | 1,555 |
| Oct 2, 2026 | 17.30 | 18.05 | 17.30 | 18.05 | 18.05 | 1.69% | 5,480 |
| Oct 1, 2026 | 17.30 | 18.00 | 17.30 | 17.75 | 17.75 | -1.39% | 8,005 |
| Sep 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | 1,006 |
| Sep 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.95% | 6 |
| Sep 24, 2026 | 18.40 | 18.40 | 17.70 | 17.70 | 17.70 | -3.28% | 661 |
| Sep 23, 2026 | 18.10 | 18.40 | 18.05 | 18.30 | 18.30 | -0.54% | 15,006 |
| Sep 22, 2026 | 18.05 | 18.40 | 17.55 | 18.40 | 18.40 | 2.51% | 19,006 |
| Sep 21, 2026 | 17.60 | 17.95 | 17.50 | 17.95 | 17.95 | -1.37% | 15,346 |
| Sep 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 6 |
| Sep 17, 2026 | 18.10 | 18.10 | 17.50 | 18.00 | 18.00 | - | 14,016 |
| Sep 16, 2026 | 17.90 | 18.10 | 17.30 | 18.00 | 18.00 | 0.56% | 20,648 |
| Sep 15, 2026 | 17.90 | 17.90 | 17.50 | 17.90 | 17.90 | - | 2,012 |
| Sep 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 6 |
| Sep 11, 2026 | 17.70 | 17.90 | 17.10 | 17.90 | 17.90 | 1.13% | 14,006 |
| Sep 10, 2026 | 17.90 | 17.90 | 17.50 | 17.70 | 17.70 | 0.57% | 5,016 |
| Sep 9, 2026 | 18.10 | 18.10 | 17.50 | 17.60 | 17.60 | -1.68% | 25,006 |
| Sep 8, 2026 | 17.90 | 18.00 | 17.10 | 17.90 | 17.90 | 0.56% | 17,011 |
| Sep 7, 2026 | 17.85 | 18.70 | 17.80 | 17.80 | 17.80 | -4.81% | 31,500 |
| Sep 4, 2026 | 18.10 | 18.70 | 18.10 | 18.70 | 18.70 | 4.18% | 12 |
| Sep 3, 2026 | 18.70 | 18.70 | 17.85 | 17.95 | 17.95 | 0.56% | 10,206 |
| Sep 2, 2026 | 18.70 | 18.70 | 17.85 | 17.85 | 17.85 | -0.83% | 3,020 |
| Sep 1, 2026 | 18.20 | 18.70 | 17.85 | 18.00 | 18.00 | -0.28% | 18,418 |
| Aug 31, 2026 | 18.10 | 18.15 | 17.85 | 18.05 | 18.05 | 0.56% | 37,442 |
| Aug 28, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.56% | 4,220 |
| Aug 27, 2026 | 17.85 | 17.90 | 17.60 | 17.85 | 17.85 | 0.56% | 36,496 |
| Aug 26, 2026 | 17.35 | 17.80 | 16.95 | 17.75 | 17.75 | 5.34% | 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 |