Taiwan Biomaterial Co., Ltd. (TPEX:6649)
Taiwan · Delayed Price · Currency is TWD 73.80
+3.30 (4.68%)
Oct 9, 2025, 1:30 PM CST
Taiwan Biomaterial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 74.50 | 75.70 | 71.10 | 73.80 | 73.80 | 4.68% | 2,422,389 |
| Oct 8, 2025 | 68.40 | 70.50 | 68.10 | 70.50 | 70.50 | 9.98% | 1,769,244 |
| Oct 7, 2025 | 63.60 | 64.90 | 62.30 | 64.10 | 64.10 | 1.10% | 131,769 |
| Oct 3, 2025 | 65.10 | 67.10 | 61.90 | 63.40 | 63.40 | -5.51% | 486,274 |
| Oct 2, 2025 | 65.10 | 67.20 | 65.00 | 67.10 | 67.10 | 0.60% | 282,987 |
| Oct 1, 2025 | 68.50 | 70.20 | 64.60 | 66.70 | 66.70 | -2.34% | 476,555 |
| Sep 30, 2025 | 65.30 | 69.10 | 65.30 | 68.30 | 68.30 | 5.08% | 278,597 |
| Sep 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 26, 2025 | 67.40 | 69.20 | 64.80 | 65.00 | 65.00 | -3.27% | 450,974 |
| Sep 25, 2025 | 66.80 | 67.60 | 66.60 | 67.20 | 67.20 | 0.90% | 192,341 |
| Sep 24, 2025 | 65.50 | 67.90 | 65.30 | 66.60 | 66.60 | 3.26% | 452,090 |
| Sep 23, 2025 | 62.50 | 65.30 | 61.60 | 64.50 | 64.50 | 4.03% | 317,631 |
| Sep 22, 2025 | 60.90 | 62.60 | 60.80 | 62.00 | 62.00 | 1.81% | 190,364 |
| Sep 19, 2025 | 61.80 | 63.80 | 60.30 | 60.90 | 60.90 | -2.87% | 541,983 |
| Sep 18, 2025 | 67.10 | 68.60 | 62.00 | 62.70 | 62.70 | -8.73% | 1,192,364 |
| Sep 17, 2025 | 72.00 | 72.00 | 67.20 | 68.70 | 68.70 | -3.92% | 980,542 |
| Sep 16, 2025 | 71.10 | 72.10 | 70.20 | 71.50 | 71.50 | -0.14% | 668,411 |
| Sep 15, 2025 | 72.00 | 72.70 | 69.50 | 71.60 | 71.60 | 0.14% | 795,741 |
| Sep 12, 2025 | 69.70 | 72.30 | 68.60 | 71.50 | 71.50 | 4.38% | 1,384,674 |
| Sep 11, 2025 | 72.00 | 72.00 | 64.80 | 68.50 | 68.50 | 1.93% | 2,571,199 |
| Sep 10, 2025 | 60.50 | 67.20 | 60.40 | 67.20 | 67.20 | 9.98% | 1,632,894 |
| Sep 9, 2025 | 58.20 | 62.50 | 58.00 | 61.10 | 61.10 | 6.82% | 1,120,191 |
| Sep 8, 2025 | 57.80 | 57.80 | 56.20 | 57.20 | 57.20 | 1.96% | 470,268 |
| Sep 5, 2025 | 55.70 | 56.60 | 54.70 | 56.10 | 56.10 | 2.00% | 380,558 |
| Sep 4, 2025 | 55.40 | 56.90 | 54.70 | 55.00 | 55.00 | -0.54% | 479,012 |
| Sep 3, 2025 | 51.70 | 56.60 | 51.60 | 55.30 | 55.30 | 7.38% | 1,258,742 |
| Sep 2, 2025 | 49.90 | 52.80 | 49.80 | 51.50 | 51.50 | 2.79% | 346,239 |
| Sep 1, 2025 | 53.00 | 53.00 | 48.70 | 50.10 | 50.10 | -6.36% | 559,002 |
| Aug 29, 2025 | 53.90 | 54.80 | 52.90 | 53.50 | 53.50 | -0.74% | 876,883 |
| Aug 28, 2025 | 51.40 | 53.90 | 50.20 | 53.90 | 53.90 | 7.37% | 651,207 |
| Aug 27, 2025 | 49.90 | 50.90 | 49.10 | 50.20 | 50.20 | 1.83% | 370,921 |
| Aug 26, 2025 | 47.80 | 49.70 | 47.55 | 49.30 | 49.30 | 4.01% | 614,914 |
| Aug 25, 2025 | 48.10 | 48.10 | 46.70 | 47.40 | 47.40 | -1.04% | 342,633 |
| Aug 22, 2025 | 45.10 | 49.25 | 45.10 | 47.90 | 47.90 | 5.74% | 578,956 |
| Aug 21, 2025 | 44.50 | 45.60 | 44.50 | 45.30 | 45.30 | 2.84% | 216,278 |
| Aug 20, 2025 | 44.95 | 45.10 | 44.05 | 44.05 | 44.05 | -2.00% | 233,773 |
| Aug 19, 2025 | 46.00 | 46.00 | 44.15 | 44.95 | 44.95 | -2.81% | 408,829 |
| Aug 18, 2025 | 46.50 | 47.00 | 46.00 | 46.25 | 46.25 | -0.54% | 313,802 |
| Aug 15, 2025 | 45.10 | 47.90 | 44.80 | 46.50 | 46.50 | 3.33% | 1,190,506 |
| Aug 14, 2025 | 45.45 | 45.95 | 44.80 | 45.00 | 45.00 | 0.22% | 681,031 |
| Aug 13, 2025 | 44.60 | 45.20 | 43.20 | 44.90 | 44.90 | 1.47% | 329,767 |
| Aug 12, 2025 | 43.00 | 45.45 | 42.40 | 44.25 | 44.25 | 4.36% | 446,590 |
| Aug 11, 2025 | 42.35 | 43.50 | 42.00 | 42.40 | 42.40 | 1.56% | 203,379 |
| Aug 8, 2025 | 40.55 | 42.00 | 40.55 | 41.75 | 41.75 | 2.96% | 192,419 |
| Aug 7, 2025 | 43.20 | 43.20 | 40.55 | 40.55 | 40.55 | -6.35% | 579,889 |
| Aug 6, 2025 | 42.45 | 43.95 | 42.45 | 43.30 | 43.30 | 1.88% | 401,781 |
| Aug 5, 2025 | 41.75 | 42.70 | 41.55 | 42.50 | 42.50 | 1.80% | 214,610 |
| Aug 4, 2025 | 40.60 | 42.25 | 40.60 | 41.75 | 41.75 | 1.83% | 219,596 |
| Aug 1, 2025 | 40.95 | 41.15 | 40.90 | 41.00 | 41.00 | - | 140,339 |
| Jul 31, 2025 | 41.35 | 41.35 | 40.85 | 41.00 | 41.00 | - | 70,518 |