Taiwan Biomaterial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	36.15	36.60	36.10	36.60	36.60	1.24%	14,007
Oct 7, 2026	37.65	37.65	35.60	36.15	36.15	-3.98%	162,109
Oct 6, 2026	37.15	38.65	37.10	37.65	37.65	1.35%	157,317
Oct 5, 2026	37.35	37.90	36.40	37.15	37.15	-0.54%	206,136
Oct 2, 2026	37.00	37.45	36.75	37.35	37.35	0.40%	40,424
Oct 1, 2026	36.50	37.85	36.50	37.20	37.20	1.92%	112,062
Sep 30, 2026	36.50	36.50	36.45	36.50	36.50	-0.82%	3,683
Sep 29, 2026	37.70	37.70	36.55	36.80	36.80	-2.65%	22,154
Sep 24, 2026	35.60	37.80	35.00	37.80	37.80	6.63%	92,863
Sep 23, 2026	35.65	35.65	35.30	35.45	35.45	-0.56%	6,006
Sep 22, 2026	35.40	35.65	35.40	35.65	35.65	0.56%	2,007
Sep 21, 2026	35.50	35.65	35.20	35.45	35.45	-0.84%	21,031
Sep 18, 2026	35.75	35.75	35.75	35.75	35.75	-0.97%	1,072
Sep 17, 2026	35.80	36.10	35.10	36.10	36.10	1.69%	40,031
Sep 16, 2026	35.55	36.00	35.50	35.50	35.50	-1.53%	35,001
Sep 15, 2026	35.95	36.05	35.30	36.05	36.05	0.28%	23,003
Sep 14, 2026	35.85	36.25	35.15	35.95	35.95	0.56%	33,003
Sep 11, 2026	35.60	36.35	35.40	35.75	35.75	-	63,061
Sep 10, 2026	36.15	36.15	35.10	35.75	35.75	0.28%	82,490
Sep 9, 2026	36.05	36.05	35.45	35.65	35.65	1.86%	43,302
Sep 8, 2026	35.00	36.10	35.00	35.00	35.00	-	31,001
Sep 7, 2026	34.90	35.75	34.90	35.00	35.00	-2.10%	31,002
Sep 4, 2026	35.00	35.75	35.00	35.75	35.75	-	5,434
Sep 3, 2026	36.10	36.40	34.95	35.75	35.75	0.99%	33,637
Sep 1, 2026	34.45	35.40	34.45	35.40	35.40	1.43%	12,004
Aug 31, 2026	34.40	35.05	34.40	34.90	34.90	-0.57%	20,002
Aug 28, 2026	36.05	36.05	35.05	35.10	35.10	-0.14%	25,031
Aug 27, 2026	34.70	35.30	34.70	35.15	35.15	0.57%	12,002
Aug 26, 2026	35.00	36.35	34.95	34.95	34.95	-1.13%	24,148
Aug 25, 2026	35.60	35.60	35.00	35.35	35.35	0.14%	9,003
Aug 24, 2026	34.50	35.85	34.50	35.30	35.30	0.28%	17,021
Aug 21, 2026	34.25	35.20	34.20	35.20	35.20	0.28%	47,756
Aug 20, 2026	35.00	35.35	34.80	35.10	35.10	-	53,007
Aug 19, 2026	34.75	35.80	34.75	35.10	35.10	1.01%	40,000
Aug 18, 2026	34.70	35.15	34.30	34.75	34.75	0.14%	108,463
Aug 17, 2026	35.45	35.45	34.60	34.70	34.70	-2.12%	81,332
Aug 14, 2026	35.45	35.85	35.05	35.45	35.45	0.85%	43,527
Aug 13, 2026	35.30	35.50	35.15	35.15	35.15	-0.42%	22,001
Aug 12, 2026	35.95	35.95	35.15	35.30	35.30	-0.70%	19,006
Aug 11, 2026	36.35	36.40	35.00	35.55	35.55	-2.20%	37,003
Aug 10, 2026	36.00	36.35	35.80	36.35	36.35	0.41%	12,004
Aug 7, 2026	36.70	36.90	36.20	36.20	36.20	-1.09%	10,000
Aug 6, 2026	36.25	36.60	36.25	36.60	36.60	0.83%	20,028
Aug 5, 2026	35.80	36.50	35.80	36.30	36.30	2.11%	37,220
Aug 4, 2026	35.15	35.75	35.15	35.55	35.55	0.14%	24,072
Aug 3, 2026	37.65	37.65	35.50	35.50	35.50	-4.05%	195,857
Jul 31, 2026	37.00	37.35	35.45	37.00	37.00	-1.33%	294,081
Jul 30, 2026	38.30	38.55	34.15	37.50	37.50	-1.06%	803,047
Jul 29, 2026	36.20	37.90	34.40	37.90	37.90	2.02%	211,233
Jul 28, 2026	36.00	37.35	35.40	37.15	37.15	-1.72%	95,160