Bio Preventive Medicine Corp. (TPEX:6810)
Taiwan · Delayed Price · Currency is TWD 20.55
-0.95 (-4.42%)
Aug 4, 2026, 1:23 PM CST
Bio Preventive Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 21.60 | 21.60 | 20.00 | 22.05 | 22.05 | 2.56% | 101,684 |
| Aug 3, 2026 | 21.60 | 21.60 | 20.00 | 21.50 | 21.50 | -0.23% | 64,692 |
| Jul 31, 2026 | 21.00 | 21.80 | 20.85 | 21.55 | 21.55 | 2.62% | 105,337 |
| Jul 30, 2026 | 21.35 | 21.35 | 20.80 | 21.00 | 21.00 | -1.18% | 54,397 |
| Jul 29, 2026 | 22.50 | 22.50 | 20.30 | 21.25 | 21.25 | -3.63% | 112,142 |
| Jul 28, 2026 | 22.00 | 23.05 | 21.80 | 22.05 | 22.05 | -2.43% | 47,235 |
| Jul 27, 2026 | 23.00 | 23.00 | 22.00 | 22.60 | 22.60 | - | 37,325 |
| Jul 24, 2026 | 22.95 | 23.00 | 22.15 | 22.60 | 22.60 | -0.88% | 27,646 |
| Jul 23, 2026 | 23.50 | 23.75 | 22.40 | 22.80 | 22.80 | -1.08% | 26,643 |
| Jul 22, 2026 | 23.60 | 23.65 | 22.85 | 23.05 | 23.05 | -2.33% | 57,006 |
| Jul 21, 2026 | 23.60 | 23.70 | 23.20 | 23.60 | 23.60 | 0.85% | 38,536 |
| Jul 20, 2026 | 23.70 | 24.70 | 22.90 | 23.40 | 23.40 | -3.70% | 56,353 |
| Jul 17, 2026 | 24.10 | 25.00 | 23.80 | 24.30 | 24.30 | -1.02% | 82,402 |
| Jul 16, 2026 | 27.45 | 27.45 | 24.20 | 24.55 | 24.55 | -10.40% | 206,961 |
| Jul 15, 2026 | 26.90 | 29.10 | 25.90 | 27.40 | 27.40 | -0.72% | 458,484 |
| Jul 14, 2026 | 21.55 | 28.00 | 21.55 | 27.60 | 27.60 | 28.07% | 795,860 |
| Jul 13, 2026 | 21.70 | 21.75 | 20.90 | 21.55 | 21.55 | 0.70% | 23,593 |
| Jul 9, 2026 | 21.30 | 21.80 | 21.00 | 21.40 | 21.40 | 0.47% | 28,921 |
| Jul 8, 2026 | 21.45 | 21.45 | 20.90 | 21.30 | 21.30 | -0.47% | 18,999 |
| Jul 7, 2026 | 22.10 | 22.10 | 20.80 | 21.40 | 21.40 | -2.95% | 142,115 |
| Jul 6, 2026 | 21.40 | 22.05 | 21.00 | 22.05 | 22.05 | 3.04% | 53,929 |
| Jul 3, 2026 | 21.50 | 21.55 | 21.00 | 21.40 | 21.40 | -0.47% | 78,822 |
| Jul 2, 2026 | 21.55 | 22.05 | 20.85 | 21.50 | 21.50 | -2.49% | 129,567 |
| Jul 1, 2026 | 23.10 | 23.10 | 21.60 | 22.05 | 22.05 | -4.34% | 215,119 |
| Jun 30, 2026 | 23.45 | 23.45 | 22.50 | 23.05 | 23.05 | 0.22% | 95,128 |
| Jun 29, 2026 | 24.10 | 24.10 | 22.80 | 23.00 | 23.00 | -4.37% | 91,851 |
| Jun 26, 2026 | 26.00 | 26.00 | 22.45 | 24.05 | 24.05 | -7.32% | 256,901 |
| Jun 25, 2026 | 25.15 | 26.00 | 24.80 | 25.95 | 25.95 | 3.39% | 142,753 |
| Jun 24, 2026 | 25.50 | 25.70 | 24.65 | 25.10 | 25.10 | -1.57% | 105,531 |
| Jun 23, 2026 | 26.40 | 26.85 | 25.00 | 25.50 | 25.50 | -4.49% | 122,478 |
| Jun 22, 2026 | 27.70 | 27.70 | 26.40 | 26.70 | 26.70 | -3.44% | 118,515 |
| Jun 18, 2026 | 28.10 | 28.25 | 26.90 | 27.65 | 27.65 | -1.43% | 41,050 |
| Jun 17, 2026 | 28.00 | 28.10 | 26.90 | 28.05 | 28.05 | 3.70% | 89,345 |
| Jun 16, 2026 | 27.95 | 27.95 | 27.00 | 27.05 | 27.05 | -1.81% | 49,145 |
| Jun 15, 2026 | 27.50 | 27.70 | 26.65 | 27.55 | 27.55 | 0.55% | 59,447 |
| Jun 12, 2026 | 27.35 | 28.35 | 26.60 | 27.40 | 27.40 | 0.37% | 155,471 |
| Jun 11, 2026 | 27.95 | 28.20 | 26.90 | 27.30 | 27.30 | -3.19% | 207,355 |
| Jun 10, 2026 | 28.50 | 29.05 | 27.90 | 28.20 | 28.20 | -3.59% | 131,777 |
| Jun 9, 2026 | 29.15 | 30.05 | 29.00 | 29.25 | 29.25 | -1.18% | 85,538 |
| Jun 8, 2026 | 29.60 | 30.10 | 28.65 | 29.60 | 29.60 | -2.31% | 214,616 |
| Jun 5, 2026 | 29.75 | 30.40 | 27.85 | 30.30 | 30.30 | 2.02% | 259,952 |
| Jun 4, 2026 | 29.50 | 30.60 | 28.75 | 29.70 | 29.70 | -0.34% | 143,274 |
| Jun 3, 2026 | 30.00 | 30.00 | 29.05 | 29.80 | 29.80 | -0.33% | 105,293 |
| Jun 2, 2026 | 30.50 | 30.55 | 29.45 | 29.90 | 29.90 | -1.81% | 124,400 |
| Jun 1, 2026 | 30.30 | 31.00 | 29.85 | 30.45 | 30.45 | 1.16% | 554,482 |
| May 29, 2026 | 28.70 | 31.00 | 28.70 | 30.10 | 30.10 | 3.61% | 449,151 |
| May 28, 2026 | 29.00 | 29.60 | 28.50 | 29.05 | 29.05 | -1.36% | 202,240 |
| May 27, 2026 | 29.35 | 30.15 | 28.80 | 29.45 | 29.45 | -1.34% | 157,835 |
| May 26, 2026 | 29.50 | 30.15 | 29.00 | 29.85 | 29.85 | -0.67% | 133,184 |
| May 25, 2026 | 30.35 | 31.10 | 29.50 | 30.05 | 30.05 | -2.59% | 263,449 |