RBC Bioscience Corporation (TPEX:6848)
Taiwan · Delayed Price · Currency is TWD 16.25
-0.25 (-1.52%)
Feb 11, 2026, 2:07 PM CST
RBC Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.85 | 16.85 | 16.25 | 16.25 | 16.25 | -1.52% | 1,657 |
| Feb 10, 2026 | 16.45 | 16.50 | 16.20 | 16.50 | 16.50 | -2.37% | 29,000 |
| Feb 9, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 2.42% | 15,104 |
| Feb 6, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -1.79% | 2,105 |
| Feb 5, 2026 | 16.85 | 17.00 | 16.75 | 16.80 | 16.80 | 0.30% | 29,250 |
| Feb 4, 2026 | 16.85 | 16.85 | 16.75 | 16.75 | 16.75 | 1.52% | 6,050 |
| Feb 3, 2026 | 16.95 | 16.95 | 16.40 | 16.50 | 16.50 | 1.23% | 10,001 |
| Feb 2, 2026 | 16.55 | 16.55 | 16.30 | 16.30 | 16.30 | -1.21% | 17,000 |
| Jan 30, 2026 | 16.75 | 16.75 | 16.40 | 16.50 | 16.50 | -1.79% | 18,020 |
| Jan 29, 2026 | 16.45 | 16.80 | 16.45 | 16.80 | 16.80 | - | 10,332 |
| Jan 28, 2026 | 16.70 | 16.80 | 16.55 | 16.80 | 16.80 | -0.88% | 16,402 |
| Jan 27, 2026 | 16.65 | 16.95 | 16.60 | 16.95 | 16.95 | 3.35% | 12,001 |
| Jan 26, 2026 | 16.45 | 16.65 | 16.20 | 16.40 | 16.40 | -2.96% | 23,050 |
| Jan 23, 2026 | 16.45 | 16.90 | 16.45 | 16.90 | 16.90 | -0.29% | 2,010 |
| Jan 22, 2026 | 16.75 | 16.95 | 16.35 | 16.95 | 16.95 | -0.29% | 8,054 |
| Jan 21, 2026 | 16.35 | 17.00 | 16.35 | 17.00 | 17.00 | 3.98% | 37,634 |
| Jan 20, 2026 | 16.60 | 16.90 | 16.35 | 16.35 | 16.35 | -0.30% | 27,600 |
| Jan 19, 2026 | 16.20 | 16.50 | 16.20 | 16.40 | 16.40 | -0.91% | 9,301 |
| Jan 16, 2026 | 16.45 | 16.55 | 16.30 | 16.55 | 16.55 | 0.91% | 44,066 |
| Jan 15, 2026 | 16.40 | 16.45 | 16.40 | 16.40 | 16.40 | 0.31% | 13,000 |
| Jan 14, 2026 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | -0.30% | 12,300 |
| Jan 13, 2026 | 16.35 | 16.45 | 16.35 | 16.40 | 16.40 | - | 12,883 |
| Jan 12, 2026 | 16.20 | 16.75 | 16.20 | 16.40 | 16.40 | -1.80% | 36,404 |
| Jan 9, 2026 | 16.15 | 16.85 | 16.15 | 16.70 | 16.70 | 0.91% | 504 |
| Jan 8, 2026 | 16.20 | 16.55 | 16.20 | 16.55 | 16.55 | -0.30% | 502 |
| Jan 7, 2026 | 16.65 | 16.65 | 16.20 | 16.60 | 16.60 | -0.30% | 11,703 |
| Jan 6, 2026 | 16.80 | 16.80 | 16.30 | 16.65 | 16.65 | -0.60% | 6,001 |
| Jan 5, 2026 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | -1.47% | 33,302 |
| Jan 2, 2026 | 17.00 | 17.00 | 16.25 | 17.00 | 17.00 | 0.89% | 3,203 |
| Dec 31, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 4,500 |
| Dec 30, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 2 |
| Dec 29, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 4.33% | 1 |
| Dec 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -4.44% | 70 |
| Dec 23, 2025 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | - | 2,100 |
| Dec 22, 2025 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | - | 5 |
| Dec 19, 2025 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | - | 202 |
| Dec 18, 2025 | 16.90 | 16.90 | 16.20 | 16.90 | 16.90 | - | 1,103 |
| Dec 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 2 |
| Dec 16, 2025 | 16.35 | 17.00 | 16.35 | 17.00 | 17.00 | 3.98% | 7,000 |
| Dec 12, 2025 | 16.95 | 16.95 | 16.35 | 16.35 | 16.35 | -2.10% | 1,021 |
| Dec 11, 2025 | 16.35 | 16.70 | 16.35 | 16.70 | 16.70 | 1.21% | 1,370 |
| Dec 10, 2025 | 16.30 | 17.05 | 16.30 | 16.50 | 16.50 | - | 9,708 |
| Dec 9, 2025 | 17.15 | 17.15 | 16.40 | 16.50 | 16.50 | -3.51% | 8,022 |
| Dec 8, 2025 | 17.15 | 17.15 | 16.55 | 17.10 | 17.10 | 0.59% | 11,200 |
| Dec 5, 2025 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | -0.29% | 4,001 |
| Dec 4, 2025 | 17.10 | 17.10 | 16.55 | 17.05 | 17.05 | -0.29% | 902 |
| Dec 3, 2025 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | -0.87% | 1,841 |
| Dec 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.77% | 1,000 |
| Dec 1, 2025 | 16.85 | 16.95 | 16.85 | 16.95 | 16.95 | -0.29% | 4,023 |
| Nov 28, 2025 | 16.80 | 17.30 | 16.80 | 17.00 | 17.00 | -1.73% | 4,006 |