Bio Preventive Medicine Corp. (TPEX:6810)
Taiwan · Delayed Price · Currency is TWD 27.00
+5.45 (25.29%)
Jul 14, 2026, 2:05 PM CST
Bio Preventive Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 30.35 | 30.85 | 29.65 | 30.85 | 30.85 | 1.48% | 400,282 |
| May 21, 2026 | 30.05 | 30.75 | 29.10 | 30.40 | 30.40 | 1.16% | 394,112 |
| May 20, 2026 | 29.40 | 30.10 | 28.90 | 30.05 | 30.05 | 0.67% | 189,092 |
| May 19, 2026 | 30.20 | 31.00 | 28.70 | 29.85 | 29.85 | -1.00% | 326,904 |
| May 18, 2026 | 28.10 | 31.10 | 28.00 | 30.15 | 30.15 | 7.30% | 815,659 |
| May 15, 2026 | 27.85 | 28.10 | 27.00 | 28.10 | 28.10 | 0.90% | 78,219 |
| May 14, 2026 | 28.30 | 28.50 | 26.95 | 27.85 | 27.85 | -1.07% | 148,429 |
| May 13, 2026 | 28.30 | 28.35 | 27.00 | 28.15 | 28.15 | -0.53% | 118,551 |
| May 12, 2026 | 28.40 | 29.30 | 27.20 | 28.30 | 28.30 | -3.25% | 192,908 |
| May 11, 2026 | 26.30 | 31.60 | 25.90 | 29.25 | 29.25 | 11.64% | 423,692 |
| May 8, 2026 | 26.50 | 26.60 | 25.75 | 26.20 | 26.20 | -1.13% | 139,469 |
| May 7, 2026 | 27.10 | 27.15 | 25.80 | 26.50 | 26.50 | -1.12% | 213,095 |
| May 6, 2026 | 27.40 | 27.55 | 25.80 | 26.80 | 26.80 | -2.01% | 442,358 |
| May 5, 2026 | 26.50 | 29.10 | 25.65 | 27.35 | 27.35 | 1.11% | 425,921 |
| May 4, 2026 | 29.00 | 29.40 | 24.70 | 27.05 | 27.05 | -6.72% | 1,481,084 |