Bio Preventive Medicine Corp. (TPEX:6810)
Taiwan · Delayed Price · Currency is TWD 26.20
-0.30 (-1.13%)
At close: May 8, 2026
Bio Preventive Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 33.05 | 33.25 | 27.80 | 29.00 | 29.00 | -12.25% | 804,359 |
| Apr 29, 2026 | 33.00 | 33.15 | 30.65 | 33.05 | 33.05 | 0.15% | 434,991 |
| Apr 28, 2026 | 34.50 | 34.55 | 31.00 | 33.00 | 33.00 | -4.21% | 518,592 |
| Apr 27, 2026 | 34.20 | 39.65 | 30.00 | 34.45 | 34.45 | 0.73% | 1,346,053 |
| Apr 24, 2026 | 42.60 | 46.00 | 28.05 | 34.20 | 34.20 | -19.91% | 2,585,863 |
| Apr 23, 2026 | 26.00 | 44.50 | 25.95 | 42.70 | 42.70 | 58.74% | 2,861,057 |
| Apr 22, 2026 | 17.60 | 31.40 | 17.20 | 26.90 | 26.90 | 53.28% | 1,428,135 |
| Apr 21, 2026 | 17.60 | 17.70 | 17.00 | 17.55 | 17.55 | -0.28% | 78,050 |
| Apr 20, 2026 | 16.95 | 17.60 | 16.95 | 17.60 | 17.60 | 0.28% | 140,990 |
| Apr 17, 2026 | 17.60 | 17.60 | 16.95 | 17.55 | 17.55 | -0.57% | 40,373 |
| Apr 16, 2026 | 17.00 | 17.75 | 17.00 | 17.65 | 17.65 | -0.56% | 55,096 |
| Apr 15, 2026 | 17.50 | 17.85 | 17.00 | 17.75 | 17.75 | -0.28% | 55,323 |
| Apr 14, 2026 | 17.15 | 17.85 | 16.80 | 17.80 | 17.80 | 3.79% | 114,143 |
| Apr 13, 2026 | 17.40 | 17.40 | 16.90 | 17.15 | 17.15 | -1.44% | 49,824 |
| Apr 10, 2026 | 17.50 | 17.50 | 16.90 | 17.40 | 17.40 | -0.57% | 37,319 |
| Apr 9, 2026 | 17.60 | 17.65 | 16.95 | 17.50 | 17.50 | -0.57% | 38,766 |
| Apr 8, 2026 | 17.65 | 17.75 | 16.95 | 17.60 | 17.60 | - | 34,415 |
| Apr 7, 2026 | 17.55 | 17.70 | 17.00 | 17.60 | 17.60 | 0.28% | 13,766 |
| Apr 2, 2026 | 17.65 | 17.65 | 16.95 | 17.55 | 17.55 | -0.28% | 30,734 |
| Apr 1, 2026 | 17.10 | 17.60 | 16.85 | 17.60 | 17.60 | 3.53% | 135,402 |
| Mar 31, 2026 | 17.15 | 17.20 | 16.60 | 17.00 | 17.00 | -0.58% | 27,499 |
| Mar 30, 2026 | 17.45 | 17.50 | 16.80 | 17.10 | 17.10 | -2.01% | 57,993 |
| Mar 27, 2026 | 17.10 | 17.80 | 16.60 | 17.45 | 17.45 | 2.35% | 235,876 |
| Mar 26, 2026 | 17.10 | 17.20 | 16.50 | 17.05 | 17.05 | -0.29% | 207,450 |
| Mar 25, 2026 | 17.10 | 17.45 | 16.70 | 17.10 | 17.10 | - | 52,221 |
| Mar 24, 2026 | 16.95 | 17.15 | 16.70 | 17.10 | 17.10 | 1.18% | 155,782 |
| Mar 23, 2026 | 17.35 | 17.40 | 16.65 | 16.90 | 16.90 | -1.74% | 86,626 |
| Mar 20, 2026 | 17.70 | 17.70 | 16.90 | 17.20 | 17.20 | -2.55% | 83,658 |
| Mar 19, 2026 | 17.50 | 17.75 | 16.95 | 17.65 | 17.65 | 0.86% | 81,439 |
| Mar 18, 2026 | 18.00 | 18.00 | 16.90 | 17.50 | 17.50 | -1.41% | 150,852 |
| Mar 17, 2026 | 17.70 | 18.10 | 17.25 | 17.75 | 17.75 | 0.28% | 141,762 |
| Mar 16, 2026 | 17.95 | 18.15 | 17.40 | 17.70 | 17.70 | -0.28% | 93,990 |
| Mar 13, 2026 | 17.90 | 18.15 | 17.45 | 17.75 | 17.75 | -0.84% | 90,298 |
| Mar 12, 2026 | 18.10 | 18.10 | 17.45 | 17.90 | 17.90 | -1.10% | 54,775 |
| Mar 11, 2026 | 18.70 | 18.70 | 17.80 | 18.10 | 18.10 | -3.47% | 53,635 |
| Mar 10, 2026 | 18.90 | 18.90 | 18.05 | 18.75 | 18.75 | -0.79% | 46,790 |
| Mar 9, 2026 | 18.20 | 18.90 | 17.30 | 18.90 | 18.90 | 3.85% | 81,981 |
| Mar 6, 2026 | 18.20 | 18.20 | 17.80 | 18.20 | 18.20 | 0.55% | 12,502 |
| Mar 5, 2026 | 18.05 | 18.30 | 17.65 | 18.10 | 18.10 | 0.28% | 14,545 |
| Mar 4, 2026 | 18.50 | 18.50 | 17.40 | 18.05 | 18.05 | -2.17% | 102,721 |
| Mar 3, 2026 | 18.45 | 18.80 | 17.90 | 18.45 | 18.45 | -1.86% | 134,261 |
| Mar 2, 2026 | 19.50 | 19.50 | 17.95 | 18.80 | 18.80 | -3.09% | 208,654 |
| Feb 26, 2026 | 20.05 | 20.05 | 19.10 | 19.40 | 19.40 | -3.00% | 47,479 |
| Feb 25, 2026 | 20.40 | 20.40 | 19.60 | 20.00 | 20.00 | -1.96% | 31,599 |
| Feb 24, 2026 | 20.45 | 20.45 | 19.60 | 20.40 | 20.40 | -0.24% | 29,609 |