Taiwan Biomaterial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	36.60	38.00	35.50	37.80	37.80	3.00%	133,105
Jul 23, 2026	36.20	36.70	35.05	36.70	36.70	-	246,519
Jul 22, 2026	37.40	37.40	36.50	36.70	36.70	-1.87%	76,961
Jul 21, 2026	37.75	37.80	37.20	37.40	37.40	-0.93%	42,274
Jul 20, 2026	39.00	39.00	37.75	37.75	37.75	-3.94%	58,108
Jul 17, 2026	37.45	39.30	37.00	39.30	39.30	-	114,063
Jul 16, 2026	39.15	39.30	38.50	39.30	39.30	0.38%	6,192
Jul 15, 2026	39.75	39.75	38.35	39.15	39.15	-1.51%	37,002
Jul 14, 2026	38.35	40.80	37.40	39.75	39.75	3.11%	208,814
Jul 13, 2026	38.55	38.55	38.55	38.55	38.55	-0.77%	1,207
Jul 9, 2026	39.00	39.20	38.60	38.85	38.85	-1.40%	14,196
Jul 8, 2026	39.50	40.00	38.50	39.40	39.40	-0.63%	108,081
Jul 7, 2026	38.00	39.65	37.50	39.65	39.65	4.34%	48,255
Jul 6, 2026	38.40	38.40	38.00	38.00	38.00	-1.04%	4,105
Jul 3, 2026	37.40	38.40	37.40	38.40	38.40	0.66%	30,147
Jul 2, 2026	38.15	38.15	37.50	38.15	38.15	-	28,605
Jul 1, 2026	37.95	38.15	37.90	38.15	38.15	0.39%	8,037
Jun 30, 2026	38.00	38.05	37.65	38.00	38.00	-1.81%	18,017
Jun 29, 2026	37.80	38.90	37.30	38.70	38.70	-0.64%	74,195
Jun 26, 2026	36.20	39.65	35.80	38.95	38.95	4.99%	161,136
Jun 25, 2026	36.45	37.45	36.00	37.10	37.10	0.41%	27,224
Jun 24, 2026	36.45	36.95	36.35	36.95	36.95	1.37%	17,099
Jun 23, 2026	37.40	37.40	36.45	36.45	36.45	-2.54%	92,270
Jun 22, 2026	37.50	37.50	36.95	37.40	37.40	-0.27%	64,109
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