Taiwan Bio Therapeutics Co., Ltd (TPEX:6892)
Taiwan · Delayed Price · Currency is TWD 25.00
-0.20 (-0.79%)
Aug 4, 2026, 1:51 PM CST
Taiwan Bio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 25.20 | 25.20 | 23.90 | 24.30 | 24.30 | -3.57% | 224,334 |
| Aug 3, 2026 | 26.20 | 26.20 | 23.95 | 25.20 | 25.20 | -3.82% | 62,000 |
| Jul 31, 2026 | 23.80 | 26.25 | 23.80 | 26.20 | 26.20 | 6.50% | 54,052 |
| Jul 30, 2026 | 24.90 | 25.55 | 23.55 | 24.60 | 24.60 | -1.60% | 161,148 |
| Jul 29, 2026 | 25.90 | 25.90 | 24.90 | 25.00 | 25.00 | -3.47% | 84,651 |
| Jul 28, 2026 | 26.10 | 26.10 | 25.00 | 25.90 | 25.90 | -0.77% | 85,019 |
| Jul 27, 2026 | 26.10 | 26.20 | 25.35 | 26.10 | 26.10 | 0.77% | 16,557 |
| Jul 24, 2026 | 26.00 | 26.00 | 25.45 | 25.90 | 25.90 | -0.77% | 12,325 |
| Jul 23, 2026 | 25.20 | 27.25 | 24.90 | 26.10 | 26.10 | 3.16% | 70,143 |
| Jul 22, 2026 | 27.00 | 27.00 | 25.30 | 25.30 | 25.30 | -3.25% | 94,788 |
| Jul 21, 2026 | 26.15 | 27.30 | 26.05 | 26.15 | 26.15 | 0.19% | 56,280 |
| Jul 20, 2026 | 26.30 | 26.35 | 25.55 | 26.10 | 26.10 | 0.77% | 58,891 |
| Jul 17, 2026 | 26.55 | 26.80 | 25.90 | 25.90 | 25.90 | -2.45% | 218,511 |
| Jul 16, 2026 | 26.50 | 26.90 | 25.90 | 26.55 | 26.55 | -1.30% | 83,672 |
| Jul 15, 2026 | 26.60 | 27.10 | 26.10 | 26.90 | 26.90 | 0.94% | 72,802 |
| Jul 14, 2026 | 27.00 | 27.10 | 26.00 | 26.65 | 26.65 | -1.30% | 84,412 |
| Jul 13, 2026 | 26.90 | 27.00 | 25.90 | 27.00 | 27.00 | 0.37% | 85,353 |
| Jul 9, 2026 | 26.80 | 27.10 | 26.00 | 26.90 | 26.90 | 0.37% | 85,919 |
| Jul 8, 2026 | 27.05 | 27.45 | 26.30 | 26.80 | 26.80 | -1.11% | 105,392 |
| Jul 7, 2026 | 26.85 | 28.15 | 26.75 | 27.10 | 27.10 | 0.93% | 164,061 |
| Jul 6, 2026 | 27.30 | 28.20 | 26.35 | 26.85 | 26.85 | -1.65% | 266,858 |
| Jul 3, 2026 | 26.70 | 27.50 | 26.30 | 27.30 | 27.30 | 2.25% | 240,503 |
| Jul 2, 2026 | 26.60 | 26.70 | 26.30 | 26.70 | 26.70 | - | 255,956 |
| Jul 1, 2026 | 26.90 | 27.10 | 26.40 | 26.70 | 26.70 | -0.37% | 340,579 |
| Jun 30, 2026 | 27.10 | 27.20 | 26.70 | 26.80 | 26.80 | -1.11% | 39,835 |
| Jun 29, 2026 | 26.60 | 27.20 | 26.40 | 27.10 | 27.10 | 1.69% | 109,247 |
| Jun 26, 2026 | 27.20 | 28.00 | 26.30 | 26.65 | 26.65 | -2.02% | 112,742 |
| Jun 25, 2026 | 26.70 | 27.20 | 26.35 | 27.20 | 27.20 | 0.74% | 188,797 |
| Jun 24, 2026 | 27.30 | 27.40 | 26.30 | 27.00 | 27.00 | -1.46% | 109,065 |
| Jun 23, 2026 | 26.70 | 28.00 | 26.35 | 27.40 | 27.40 | -1.44% | 307,657 |
| Jun 22, 2026 | 25.65 | 27.80 | 25.35 | 27.80 | 27.80 | 8.38% | 188,721 |
| Jun 18, 2026 | 25.85 | 25.85 | 25.20 | 25.65 | 25.65 | -0.58% | 155,303 |
| Jun 17, 2026 | 26.05 | 26.05 | 25.25 | 25.80 | 25.80 | - | 136,141 |
| Jun 16, 2026 | 26.10 | 26.10 | 25.50 | 25.80 | 25.80 | -0.96% | 150,438 |
| Jun 15, 2026 | 25.95 | 26.10 | 25.70 | 26.05 | 26.05 | 0.39% | 28,110 |
| Jun 12, 2026 | 26.50 | 26.50 | 25.00 | 25.95 | 25.95 | -0.95% | 85,492 |
| Jun 11, 2026 | 26.25 | 27.00 | 25.70 | 26.20 | 26.20 | -0.19% | 76,376 |
| Jun 10, 2026 | 26.20 | 27.25 | 25.70 | 26.25 | 26.25 | 0.19% | 105,892 |
| Jun 9, 2026 | 25.55 | 26.60 | 25.40 | 26.20 | 26.20 | 2.54% | 42,890 |
| Jun 8, 2026 | 25.20 | 25.90 | 23.80 | 25.55 | 25.55 | -3.22% | 287,050 |
| Jun 5, 2026 | 26.30 | 26.70 | 25.90 | 26.40 | 26.40 | 0.76% | 74,786 |
| Jun 4, 2026 | 26.00 | 27.35 | 25.85 | 26.20 | 26.20 | -0.57% | 279,627 |
| Jun 3, 2026 | 26.40 | 26.50 | 25.70 | 26.35 | 26.35 | -0.19% | 212,063 |
| Jun 2, 2026 | 27.10 | 27.10 | 25.50 | 26.40 | 26.40 | -2.58% | 262,107 |
| Jun 1, 2026 | 28.00 | 28.10 | 25.65 | 27.10 | 27.10 | -3.21% | 303,461 |
| May 29, 2026 | 28.15 | 28.25 | 27.00 | 28.00 | 28.00 | -0.53% | 138,308 |
| May 28, 2026 | 28.20 | 29.00 | 27.65 | 28.15 | 28.15 | -0.18% | 268,908 |
| May 27, 2026 | 28.10 | 29.25 | 27.80 | 28.20 | 28.20 | -0.53% | 145,534 |
| May 26, 2026 | 28.00 | 29.30 | 28.00 | 28.35 | 28.35 | -2.24% | 383,712 |
| May 25, 2026 | 27.70 | 29.15 | 27.00 | 29.00 | 29.00 | 4.69% | 356,337 |