Taiwan Biomaterial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.00	38.00	37.30	37.50	37.50	0.13%	24,400
Jun 17, 2026	38.00	38.00	37.40	37.45	37.45	-1.45%	51,209
Jun 16, 2026	37.85	38.00	37.80	38.00	38.00	-0.39%	15,005
Jun 15, 2026	38.10	38.50	38.00	38.15	38.15	-1.68%	16,629
Jun 12, 2026	38.85	38.85	38.00	38.80	38.80	-0.26%	10,280
Jun 11, 2026	38.90	38.95	37.70	38.90	38.90	-	42,052
Jun 10, 2026	38.50	39.30	38.10	38.90	38.90	0.13%	15,036
Jun 9, 2026	39.40	39.40	38.50	38.85	38.85	-1.27%	13,625
Jun 8, 2026	36.00	39.45	36.00	39.35	39.35	-0.13%	46,538
Jun 5, 2026	40.00	40.00	38.60	39.40	39.40	1.03%	32,360
Jun 4, 2026	39.10	39.20	39.00	39.00	39.00	-0.26%	3,623
Jun 3, 2026	38.40	39.10	38.40	39.10	39.10	1.82%	9,804
Jun 2, 2026	38.05	38.40	38.00	38.40	38.40	0.92%	18,007
Jun 1, 2026	38.30	38.40	37.35	38.05	38.05	-0.91%	177,171
May 29, 2026	38.45	38.70	37.95	38.40	38.40	0.26%	53,036
May 28, 2026	38.00	38.45	38.00	38.30	38.30	-0.26%	40,229
May 27, 2026	38.70	38.70	38.10	38.40	38.40	-0.78%	55,669
May 26, 2026	38.00	38.70	38.00	38.70	38.70	0.52%	49,261
May 25, 2026	39.40	39.40	38.05	38.50	38.50	-	84,577
May 22, 2026	39.60	39.60	38.50	38.50	38.50	-2.65%	50,177
May 21, 2026	39.90	40.80	39.30	39.55	39.55	-0.13%	18,005
May 20, 2026	38.90	39.60	38.75	39.60	39.60	0.38%	45,002
May 19, 2026	39.70	39.70	38.40	39.45	39.45	0.38%	56,419
May 18, 2026	39.95	39.95	38.90	39.30	39.30	0.64%	43,038
May 15, 2026	39.60	39.80	39.05	39.05	39.05	-0.51%	70,901
May 14, 2026	39.45	39.50	39.25	39.25	39.25	-0.51%	33,011
May 13, 2026	38.90	39.65	38.90	39.45	39.45	0.38%	34,517
May 12, 2026	40.95	40.95	39.00	39.30	39.30	-1.13%	69,518
May 11, 2026	39.50	39.75	39.20	39.75	39.75	0.63%	39,392
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	0.83%	32,519