Bio Preventive Medicine Corp. (TPEX:6810)
Taiwan · Delayed Price · Currency is TWD 23.85
-0.75 (-3.05%)
At close: Oct 8, 2026
Bio Preventive Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 24.10 | 24.10 | 23.00 | 23.00 | 23.00 | -4.56% | 24,028 |
| Aug 13, 2026 | 24.10 | 24.15 | 23.95 | 24.10 | 24.10 | 0.21% | 20,337 |
| Aug 12, 2026 | 22.90 | 24.05 | 22.80 | 24.05 | 24.05 | 0.21% | 87,188 |
| Aug 11, 2026 | 20.90 | 24.00 | 20.90 | 24.00 | 24.00 | 14.83% | 185,046 |
| Aug 10, 2026 | 21.05 | 21.20 | 20.70 | 20.90 | 20.90 | -0.48% | 41,972 |
| Aug 7, 2026 | 21.35 | 21.35 | 20.50 | 21.00 | 21.00 | -1.18% | 32,028 |
| Aug 6, 2026 | 21.35 | 21.35 | 20.40 | 21.25 | 21.25 | 1.43% | 51,238 |
| Aug 5, 2026 | 20.80 | 20.95 | 20.15 | 20.95 | 20.95 | 2.70% | 57,878 |
| Aug 4, 2026 | 21.60 | 21.60 | 20.00 | 20.40 | 20.40 | -5.12% | 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 |