Bio Preventive Medicine Corp. (TPEX:6810)
Taiwan · Delayed Price · Currency is TWD 22.60
-0.30 (-1.31%)
Oct 30, 2026, 1:40 PM CST
Bio Preventive Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.95 | 22.95 | 21.90 | 22.60 | 22.60 | -1.31% | 6,231 |
| Oct 29, 2026 | 22.95 | 22.95 | 21.85 | 22.90 | 22.90 | 2.69% | 50,756 |
| Oct 28, 2026 | 22.95 | 23.00 | 21.85 | 22.30 | 22.30 | -2.83% | 126,554 |
| Oct 27, 2026 | 20.80 | 23.10 | 20.80 | 22.95 | 22.95 | 11.95% | 158,232 |
| Oct 22, 2026 | 19.80 | 20.70 | 19.80 | 20.50 | 20.50 | -0.73% | 9,041 |
| Oct 21, 2026 | 20.60 | 20.65 | 19.80 | 20.65 | 20.65 | 1.23% | 28,044 |
| Oct 20, 2026 | 20.60 | 20.60 | 19.40 | 20.40 | 20.40 | -0.49% | 164,101 |
| Oct 19, 2026 | 21.60 | 21.60 | 19.35 | 20.50 | 20.50 | -5.09% | 102,466 |
| Oct 16, 2026 | 22.20 | 22.25 | 21.15 | 21.60 | 21.60 | -2.26% | 16,050 |
| Oct 15, 2026 | 22.70 | 22.70 | 21.05 | 22.10 | 22.10 | -3.49% | 45,825 |
| Oct 14, 2026 | 22.80 | 22.90 | 21.95 | 22.90 | 22.90 | 0.44% | 24,044 |
| Oct 13, 2026 | 21.70 | 22.80 | 21.70 | 22.80 | 22.80 | 0.44% | 37,784 |
| Oct 12, 2026 | 23.00 | 23.85 | 21.70 | 22.70 | 22.70 | -4.82% | 72,689 |
| Oct 8, 2026 | 24.60 | 26.00 | 23.00 | 23.85 | 23.85 | -3.05% | 97,004 |
| Oct 7, 2026 | 22.30 | 24.60 | 21.30 | 24.60 | 24.60 | 10.56% | 473,720 |
| Oct 6, 2026 | 20.50 | 22.50 | 20.00 | 22.25 | 22.25 | 8.80% | 182,427 |
| Oct 5, 2026 | 20.55 | 20.55 | 19.90 | 20.45 | 20.45 | -0.49% | 43,692 |
| Oct 2, 2026 | 20.45 | 20.55 | 20.05 | 20.55 | 20.55 | 0.49% | 27,050 |
| Oct 1, 2026 | 20.00 | 20.50 | 20.00 | 20.45 | 20.45 | -0.24% | 28,347 |
| Sep 30, 2026 | 20.65 | 20.65 | 19.70 | 20.50 | 20.50 | -0.49% | 71,441 |
| Sep 29, 2026 | 20.70 | 20.70 | 19.85 | 20.60 | 20.60 | -0.48% | 29,139 |
| Sep 24, 2026 | 20.40 | 20.70 | 19.80 | 20.70 | 20.70 | 1.47% | 35,342 |
| Sep 23, 2026 | 20.30 | 20.40 | 19.85 | 20.40 | 20.40 | 1.24% | 19,155 |
| Sep 22, 2026 | 20.70 | 20.70 | 19.60 | 20.15 | 20.15 | -2.42% | 77,279 |
| Sep 21, 2026 | 20.50 | 20.65 | 20.00 | 20.65 | 20.65 | 0.98% | 9,383 |
| Sep 18, 2026 | 20.05 | 20.80 | 20.00 | 20.45 | 20.45 | 0.74% | 62,121 |
| Sep 17, 2026 | 20.15 | 21.10 | 20.10 | 20.30 | 20.30 | -2.64% | 42,183 |
| Sep 16, 2026 | 20.90 | 20.90 | 20.15 | 20.85 | 20.85 | 0.24% | 4,009 |
| Sep 15, 2026 | 20.90 | 21.00 | 19.95 | 20.80 | 20.80 | 0.97% | 17,182 |
| Sep 14, 2026 | 21.00 | 21.00 | 20.30 | 20.60 | 20.60 | -1.67% | 50,735 |
| Sep 11, 2026 | 21.55 | 21.65 | 20.00 | 20.95 | 20.95 | -2.78% | 65,314 |
| Sep 10, 2026 | 21.30 | 21.55 | 20.85 | 21.55 | 21.55 | 1.17% | 45,918 |
| Sep 9, 2026 | 20.80 | 21.50 | 20.80 | 21.30 | 21.30 | 2.40% | 31,695 |
| Sep 8, 2026 | 20.80 | 21.45 | 20.80 | 20.80 | 20.80 | -2.80% | 11,867 |
| Sep 7, 2026 | 21.45 | 21.45 | 20.50 | 21.40 | 21.40 | - | 18,530 |
| Sep 4, 2026 | 21.50 | 21.50 | 20.05 | 21.40 | 21.40 | 1.42% | 121,700 |
| Sep 3, 2026 | 20.75 | 21.50 | 20.70 | 21.10 | 21.10 | -1.63% | 24,230 |
| Sep 2, 2026 | 21.50 | 21.50 | 20.65 | 21.45 | 21.45 | - | 14,001 |
| Sep 1, 2026 | 21.10 | 21.45 | 20.65 | 21.45 | 21.45 | 1.66% | 36,643 |
| Aug 31, 2026 | 22.00 | 22.00 | 19.90 | 21.10 | 21.10 | -3.87% | 56,982 |
| Aug 28, 2026 | 21.90 | 22.05 | 21.10 | 21.95 | 21.95 | 0.69% | 27,173 |
| Aug 27, 2026 | 21.80 | 21.90 | 21.10 | 21.80 | 21.80 | -0.68% | 8,146 |
| Aug 26, 2026 | 21.85 | 21.95 | 20.95 | 21.95 | 21.95 | 0.46% | 4,855 |
| Aug 25, 2026 | 21.95 | 21.95 | 20.90 | 21.85 | 21.85 | -0.46% | 10,154 |
| Aug 24, 2026 | 22.20 | 22.20 | 21.05 | 21.95 | 21.95 | -0.45% | 16,549 |
| Aug 21, 2026 | 22.60 | 22.60 | 21.35 | 22.05 | 22.05 | - | 17,540 |
| Aug 20, 2026 | 22.60 | 22.60 | 21.65 | 22.05 | 22.05 | -1.78% | 15,135 |
| Aug 19, 2026 | 22.50 | 22.55 | 21.45 | 22.45 | 22.45 | - | 34,336 |
| Aug 18, 2026 | 22.00 | 23.25 | 21.90 | 22.45 | 22.45 | -0.44% | 58,443 |
| Aug 17, 2026 | 24.10 | 24.10 | 21.95 | 22.55 | 22.55 | -1.96% | 35,319 |