Taiwan Biomaterial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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