Taiwan Biomaterial Co., Ltd. (TPEX:6649)
Taiwan · Delayed Price · Currency is TWD 49.35
+0.05 (0.10%)
Jan 22, 2026, 1:30 PM CST
Taiwan Biomaterial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 50.10 | 51.40 | 49.30 | 49.30 | 49.30 | -1.40% | 65,678 |
| Jan 20, 2026 | 50.00 | 51.10 | 50.00 | 50.00 | 50.00 | -0.40% | 96,444 |
| Jan 19, 2026 | 51.40 | 51.40 | 49.85 | 50.20 | 50.20 | -2.33% | 135,031 |
| Jan 16, 2026 | 52.50 | 52.50 | 50.00 | 51.40 | 51.40 | 0.39% | 142,345 |
| Jan 15, 2026 | 49.40 | 52.40 | 49.40 | 51.20 | 51.20 | 4.92% | 237,764 |
| Jan 14, 2026 | 48.60 | 48.80 | 47.60 | 48.80 | 48.80 | 0.41% | 73,045 |
| Jan 13, 2026 | 49.20 | 49.20 | 47.45 | 48.60 | 48.60 | 1.99% | 113,726 |
| Jan 12, 2026 | 47.60 | 48.00 | 47.35 | 47.65 | 47.65 | 0.32% | 54,314 |
| Jan 9, 2026 | 47.55 | 48.65 | 47.45 | 47.50 | 47.50 | -2.56% | 66,021 |
| Jan 8, 2026 | 50.10 | 50.40 | 48.20 | 48.75 | 48.75 | -1.12% | 81,968 |
| Jan 7, 2026 | 48.95 | 49.35 | 48.15 | 49.30 | 49.30 | 0.31% | 76,890 |
| Jan 6, 2026 | 47.75 | 49.30 | 46.80 | 49.15 | 49.15 | 5.36% | 252,240 |
| Jan 5, 2026 | 47.30 | 47.60 | 45.50 | 46.65 | 46.65 | -1.37% | 193,524 |
| Jan 2, 2026 | 46.50 | 47.50 | 46.25 | 47.30 | 47.30 | 1.72% | 116,100 |
| Dec 31, 2025 | 47.45 | 47.45 | 45.80 | 46.50 | 46.50 | 0.65% | 65,214 |
| Dec 30, 2025 | 47.10 | 47.10 | 46.05 | 46.20 | 46.20 | -3.55% | 145,900 |
| Dec 29, 2025 | 48.00 | 48.00 | 47.25 | 47.90 | 47.90 | -0.21% | 61,663 |
| Dec 26, 2025 | 47.90 | 48.30 | 46.40 | 48.00 | 48.00 | 1.69% | 115,955 |
| Dec 24, 2025 | 47.95 | 47.95 | 46.50 | 47.20 | 47.20 | -0.11% | 22,000 |
| Dec 23, 2025 | 47.80 | 47.95 | 47.25 | 47.25 | 47.25 | -1.15% | 46,424 |
| Dec 22, 2025 | 48.05 | 48.20 | 47.70 | 47.80 | 47.80 | - | 29,030 |
| Dec 19, 2025 | 48.00 | 48.00 | 47.20 | 47.80 | 47.80 | 0.42% | 19,096 |
| Dec 18, 2025 | 48.00 | 48.00 | 47.10 | 47.60 | 47.60 | 0.42% | 21,588 |
| Dec 17, 2025 | 47.35 | 50.00 | 47.30 | 47.40 | 47.40 | 0.21% | 53,245 |
| Dec 16, 2025 | 46.90 | 47.55 | 46.80 | 47.30 | 47.30 | -0.94% | 66,466 |
| Dec 15, 2025 | 48.50 | 48.60 | 47.70 | 47.75 | 47.75 | -1.14% | 10,005 |
| Dec 12, 2025 | 48.60 | 48.60 | 48.00 | 48.30 | 48.30 | 1.36% | 54,144 |
| Dec 11, 2025 | 45.95 | 48.50 | 45.80 | 47.65 | 47.65 | 3.14% | 149,282 |
| Dec 10, 2025 | 47.15 | 47.30 | 46.00 | 46.20 | 46.20 | -1.28% | 83,421 |
| Dec 9, 2025 | 49.20 | 49.20 | 46.25 | 46.80 | 46.80 | -4.88% | 358,121 |
| Dec 8, 2025 | 49.50 | 49.50 | 48.70 | 49.20 | 49.20 | -0.51% | 101,306 |
| Dec 5, 2025 | 50.70 | 52.00 | 49.45 | 49.45 | 49.45 | -1.88% | 105,987 |
| Dec 4, 2025 | 49.50 | 50.50 | 49.35 | 50.40 | 50.40 | 2.86% | 126,836 |
| Dec 3, 2025 | 50.60 | 50.70 | 48.90 | 49.00 | 49.00 | -4.48% | 406,108 |
| Dec 2, 2025 | 52.20 | 52.70 | 50.80 | 51.30 | 51.30 | -1.91% | 65,068 |
| Dec 1, 2025 | 52.40 | 52.40 | 50.20 | 52.30 | 52.30 | 2.15% | 110,650 |
| Nov 28, 2025 | 49.60 | 51.20 | 49.60 | 51.20 | 51.20 | 2.81% | 93,905 |
| Nov 27, 2025 | 50.00 | 50.10 | 49.45 | 49.80 | 49.80 | -0.10% | 59,243 |
| Nov 26, 2025 | 50.20 | 50.80 | 49.65 | 49.85 | 49.85 | -0.70% | 130,402 |
| Nov 25, 2025 | 49.05 | 50.90 | 49.05 | 50.20 | 50.20 | 2.55% | 317,077 |
| Nov 24, 2025 | 48.00 | 49.45 | 48.00 | 48.95 | 48.95 | 3.27% | 134,825 |
| Nov 21, 2025 | 47.00 | 48.90 | 46.60 | 47.40 | 47.40 | 0.74% | 260,438 |
| Nov 20, 2025 | 46.80 | 48.05 | 46.80 | 47.05 | 47.05 | 0.64% | 208,468 |
| Nov 19, 2025 | 48.20 | 48.40 | 46.60 | 46.75 | 46.75 | -1.06% | 311,142 |
| Nov 18, 2025 | 50.90 | 50.90 | 46.70 | 47.25 | 47.25 | -8.61% | 1,167,139 |
| Nov 17, 2025 | 51.90 | 53.70 | 50.70 | 51.70 | 51.70 | 1.57% | 341,664 |
| Nov 14, 2025 | 50.00 | 53.20 | 50.00 | 50.90 | 50.90 | 0.20% | 215,035 |
| Nov 13, 2025 | 52.40 | 52.40 | 50.60 | 50.80 | 50.80 | -2.12% | 264,132 |
| Nov 12, 2025 | 51.40 | 52.60 | 50.60 | 51.90 | 51.90 | 3.18% | 270,082 |
| Nov 11, 2025 | 51.10 | 53.40 | 50.30 | 50.30 | 50.30 | -5.09% | 688,581 |