Taiwan Biomaterial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.55	39.75	39.30	39.50	39.50	-	55,832
May 7, 2026	39.65	39.65	39.25	39.50	39.50	-0.25%	35,896
May 6, 2026	40.00	40.00	39.40	39.60	39.60	-	20,167
May 5, 2026	41.15	41.15	39.50	39.60	39.60	-0.50%	33,105
May 4, 2026	40.00	40.00	39.50	39.80	39.80	-1.61%	43,227
Apr 30, 2026	39.30	41.15	38.85	40.45	40.45	3.19%	75,599
Apr 29, 2026	39.10	39.20	39.10	39.20	39.20	-0.38%	8,007
Apr 28, 2026	39.00	39.35	38.80	39.35	39.35	0.90%	21,507
Apr 27, 2026	40.65	40.65	39.00	39.00	39.00	-4.06%	58,006
Apr 24, 2026	39.20	40.65	38.85	40.65	40.65	3.83%	37,000
Apr 23, 2026	40.60	40.60	38.30	39.15	39.15	-1.76%	68,259
Apr 22, 2026	40.05	40.05	39.30	39.85	39.85	0.76%	16,401
Apr 21, 2026	40.05	40.05	38.60	39.55	39.55	-1.25%	92,975
Apr 20, 2026	39.65	40.40	39.05	40.05	40.05	1.01%	43,274
Apr 17, 2026	40.25	40.50	39.10	39.65	39.65	-1.49%	86,058
Apr 16, 2026	39.55	40.25	39.50	40.25	40.25	1.90%	47,518
Apr 15, 2026	40.50	40.55	39.45	39.50	39.50	-2.71%	235,135
Apr 14, 2026	41.20	41.55	40.50	40.60	40.60	-1.46%	50,659
Apr 13, 2026	41.65	41.65	40.80	41.20	41.20	1.73%	29,233
Apr 10, 2026	42.65	42.65	40.00	40.50	40.50	-5.04%	508,848
Apr 9, 2026	43.30	43.30	42.50	42.65	42.65	-1.50%	32,519
Apr 8, 2026	44.30	44.30	42.90	43.30	42.30	-3.67%	138,003
Apr 7, 2026	46.45	46.45	43.50	44.95	43.91	-3.23%	121,609
Apr 2, 2026	47.35	47.40	45.30	46.45	45.37	0.43%	82,202
Apr 1, 2026	45.35	46.40	44.05	46.25	45.18	3.93%	68,182
Mar 31, 2026	44.60	45.95	43.50	44.50	43.47	-0.11%	74,261
Mar 30, 2026	45.10	45.10	43.35	44.55	43.52	-1.22%	41,228
Mar 27, 2026	45.20	46.45	44.15	45.10	44.06	-0.22%	121,509
Mar 26, 2026	43.25	47.50	43.10	45.20	44.15	4.51%	217,978
Mar 25, 2026	43.20	43.50	42.05	43.25	42.25	2.61%	132,372
Mar 24, 2026	41.55	42.45	40.00	42.15	41.17	2.93%	263,764
Mar 23, 2026	42.10	44.80	40.40	40.95	40.00	-4.99%	511,660
Mar 20, 2026	43.10	43.10	41.70	43.10	42.10	9.95%	575,683
Mar 19, 2026	40.00	40.25	39.00	39.20	38.29	-2.73%	124,309
Mar 18, 2026	40.00	40.45	39.70	40.30	39.37	1.51%	81,427
Mar 17, 2026	39.80	40.80	39.70	39.70	38.78	-0.75%	62,042
Mar 16, 2026	39.80	40.55	39.30	40.00	39.07	-1.48%	63,032
Mar 13, 2026	40.90	41.40	40.10	40.60	39.66	1.25%	21,049
Mar 12, 2026	40.20	41.10	40.00	40.10	39.17	-2.79%	48,582
Mar 11, 2026	42.10	42.10	40.60	41.25	40.30	-0.12%	28,881
Mar 10, 2026	40.85	41.30	39.80	41.30	40.34	1.10%	21,300
Mar 9, 2026	40.00	40.85	37.20	40.85	39.90	-1.09%	356,238
Mar 6, 2026	41.00	41.70	41.00	41.30	40.34	-0.36%	13,512
Mar 5, 2026	41.60	41.80	41.10	41.45	40.49	-2.24%	77,118
Mar 4, 2026	39.45	42.40	39.45	42.40	41.42	2.91%	77,609
Mar 3, 2026	42.55	42.55	41.10	41.20	40.25	-1.90%	49,410
Mar 2, 2026	41.70	42.50	41.70	42.00	41.03	0.72%	19,678
Feb 26, 2026	41.95	42.05	41.50	41.70	40.73	-0.60%	61,139
Feb 25, 2026	42.90	42.90	41.50	41.95	40.98	-0.47%	68,113
Feb 24, 2026	41.35	42.30	41.35	42.15	41.17	2.80%	22,043