Taiwan Biomaterial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.20	46.45	44.15	45.10	45.10	-0.22%	121,509
Mar 26, 2026	43.25	47.50	43.10	45.20	45.20	4.51%	217,978
Mar 25, 2026	43.20	43.50	42.05	43.25	43.25	2.61%	132,372
Mar 24, 2026	41.55	42.45	40.00	42.15	42.15	2.93%	263,764
Mar 23, 2026	42.10	44.80	40.40	40.95	40.95	-4.99%	511,660
Mar 20, 2026	43.10	43.10	41.70	43.10	43.10	9.95%	575,683
Mar 19, 2026	40.00	40.25	39.00	39.20	39.20	-2.73%	124,309
Mar 18, 2026	40.00	40.45	39.70	40.30	40.30	1.51%	81,427
Mar 17, 2026	39.80	40.80	39.70	39.70	39.70	-0.75%	62,042
Mar 16, 2026	39.80	40.55	39.30	40.00	40.00	-1.48%	63,032
Mar 13, 2026	40.90	41.40	40.10	40.60	40.60	1.25%	21,049
Mar 12, 2026	40.20	41.10	40.00	40.10	40.10	-2.79%	48,582
Mar 11, 2026	42.10	42.10	40.60	41.25	41.25	-0.12%	28,881
Mar 10, 2026	40.85	41.30	39.80	41.30	41.30	1.10%	21,300
Mar 9, 2026	40.00	40.85	37.20	40.85	40.85	-1.09%	356,238
Mar 6, 2026	41.00	41.70	41.00	41.30	41.30	-0.36%	13,512
Mar 5, 2026	41.60	41.80	41.10	41.45	41.45	-2.24%	77,118
Mar 4, 2026	39.45	42.40	39.45	42.40	42.40	2.91%	77,609
Mar 3, 2026	42.55	42.55	41.10	41.20	41.20	-1.90%	49,410
Mar 2, 2026	41.70	42.50	41.70	42.00	42.00	0.72%	19,678
Feb 26, 2026	41.95	42.05	41.50	41.70	41.70	-0.60%	61,139
Feb 25, 2026	42.90	42.90	41.50	41.95	41.95	-0.47%	68,113
Feb 24, 2026	41.35	42.30	41.35	42.15	42.15	2.80%	22,043
Feb 23, 2026	40.85	42.60	40.80	41.00	41.00	1.11%	96,249
Feb 11, 2026	40.15	41.10	40.00	40.55	40.55	-0.49%	104,722
Feb 10, 2026	41.20	41.25	40.50	40.75	40.75	-2.04%	97,695
Feb 9, 2026	43.85	44.85	41.35	41.60	41.60	-9.37%	661,269
Feb 6, 2026	48.35	48.35	45.10	45.90	45.90	-5.07%	302,364
Feb 5, 2026	49.45	49.45	48.35	48.35	48.35	-0.10%	126,267
Feb 4, 2026	48.40	49.15	48.40	48.40	48.40	0.10%	75,096
Feb 3, 2026	49.20	49.50	48.35	48.35	48.35	-1.33%	124,707
Feb 2, 2026	49.70	49.70	48.65	49.00	49.00	-	44,253
Jan 30, 2026	50.20	50.30	48.50	49.00	49.00	-1.71%	117,594
Jan 29, 2026	49.85	49.85	49.05	49.85	49.85	0.81%	77,640
Jan 28, 2026	50.40	50.50	48.85	49.45	49.45	1.33%	115,214
Jan 27, 2026	50.10	50.10	48.00	48.80	48.80	0.21%	66,318
Jan 26, 2026	48.70	49.70	48.50	48.70	48.70	-	40,092
Jan 23, 2026	49.35	49.45	48.70	48.70	48.70	-1.32%	33,050
Jan 22, 2026	51.00	51.00	49.00	49.35	49.35	0.10%	39,855
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