Taiwan Biomaterial Co., Ltd. (TPEX:6649)
Taiwan · Delayed Price · Currency is TWD 40.55
-0.20 (-0.49%)
Feb 11, 2026, 1:30 PM CST
Taiwan Biomaterial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |