Beiley Biofund Inc. (TPEX:7882)
Taiwan · Delayed Price · Currency is TWD 21.60
0.00 (0.00%)
At close: May 29, 2026
Beiley Biofund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.95 | 21.95 | 21.10 | 21.60 | 21.60 | - | 383,640 |
| May 28, 2026 | 22.00 | 22.10 | 21.55 | 21.60 | 21.60 | -1.82% | 137,080 |
| May 27, 2026 | 21.90 | 22.20 | 21.50 | 22.00 | 22.00 | -0.90% | 303,234 |
| May 26, 2026 | 22.50 | 22.50 | 21.80 | 22.20 | 22.20 | -0.45% | 244,729 |
| May 25, 2026 | 22.75 | 22.75 | 22.00 | 22.30 | 22.30 | 0.68% | 287,415 |
| May 22, 2026 | 22.95 | 22.95 | 22.10 | 22.15 | 22.15 | -1.12% | 224,267 |
| May 21, 2026 | 22.95 | 23.00 | 22.30 | 22.40 | 22.40 | -0.44% | 189,515 |
| May 20, 2026 | 22.85 | 22.95 | 22.30 | 22.50 | 22.50 | -1.53% | 149,177 |
| May 19, 2026 | 22.75 | 22.85 | 22.20 | 22.85 | 22.85 | 0.44% | 145,432 |
| May 18, 2026 | 22.80 | 22.90 | 22.30 | 22.75 | 22.75 | -0.22% | 216,977 |
| May 15, 2026 | 23.10 | 23.10 | 21.85 | 22.80 | 22.80 | -1.08% | 185,640 |
| May 14, 2026 | 23.05 | 23.10 | 22.60 | 23.05 | 23.05 | 0.44% | 156,442 |
| May 13, 2026 | 23.10 | 23.10 | 22.45 | 22.95 | 22.95 | 0.22% | 249,234 |
| May 12, 2026 | 23.00 | 23.10 | 22.40 | 22.90 | 22.90 | -0.87% | 274,000 |
| May 11, 2026 | 22.80 | 23.10 | 22.40 | 23.10 | 23.10 | 1.76% | 390,315 |
| May 8, 2026 | 23.00 | 23.00 | 21.85 | 22.70 | 22.70 | 0.22% | 198,578 |
| May 7, 2026 | 23.00 | 23.00 | 22.30 | 22.65 | 22.65 | -1.31% | 310,562 |
| May 6, 2026 | 23.00 | 23.10 | 22.45 | 22.95 | 22.95 | -0.65% | 261,490 |
| May 5, 2026 | 22.80 | 24.05 | 22.80 | 23.10 | 23.10 | - | 459,702 |
| May 4, 2026 | 23.20 | 23.40 | 22.60 | 23.10 | 23.10 | 0.65% | 529,890 |
| Apr 30, 2026 | 23.00 | 23.85 | 22.75 | 22.95 | 22.95 | -0.65% | 632,529 |
| Apr 29, 2026 | 22.85 | 27.25 | 22.85 | 23.10 | 23.10 | 1.54% | 1,110,911 |
| Apr 28, 2026 | 22.80 | 23.15 | 22.50 | 22.75 | 22.75 | -0.22% | 248,693 |
| Apr 27, 2026 | 23.10 | 23.10 | 22.40 | 22.80 | 22.80 | -0.87% | 174,300 |
| Apr 24, 2026 | 23.00 | 23.10 | 22.60 | 23.00 | 23.00 | - | 121,481 |
| Apr 23, 2026 | 23.60 | 23.60 | 22.70 | 23.00 | 23.00 | -0.86% | 625,621 |
| Apr 22, 2026 | 23.00 | 23.65 | 22.65 | 23.20 | 23.20 | 1.98% | 692,878 |
| Apr 21, 2026 | 23.10 | 23.10 | 22.45 | 22.75 | 22.75 | -1.52% | 431,230 |
| Apr 20, 2026 | 23.10 | 23.10 | 22.40 | 23.10 | 23.10 | 0.22% | 493,806 |
| Apr 17, 2026 | 23.10 | 23.10 | 22.00 | 23.05 | 23.05 | 0.22% | 262,221 |
| Apr 16, 2026 | 22.70 | 23.15 | 22.35 | 23.00 | 23.00 | 1.77% | 249,890 |
| Apr 15, 2026 | 22.60 | 22.60 | 22.00 | 22.60 | 22.60 | 1.80% | 129,116 |
| Apr 14, 2026 | 22.70 | 22.70 | 21.85 | 22.20 | 22.20 | -1.77% | 235,690 |
| Apr 13, 2026 | 22.65 | 23.10 | 21.40 | 22.60 | 22.60 | -2.16% | 251,186 |
| Apr 10, 2026 | 23.00 | 23.10 | 22.60 | 23.10 | 23.10 | 0.43% | 92,363 |
| Apr 9, 2026 | 23.10 | 23.10 | 22.65 | 23.00 | 23.00 | -0.22% | 171,867 |
| Apr 8, 2026 | 22.80 | 23.60 | 22.80 | 23.05 | 23.05 | -0.65% | 112,540 |
| Apr 7, 2026 | 22.90 | 23.40 | 22.70 | 23.20 | 23.20 | -0.43% | 123,252 |
| Apr 2, 2026 | 23.50 | 23.50 | 22.75 | 23.30 | 23.30 | - | 74,058 |
| Apr 1, 2026 | 22.90 | 23.30 | 22.70 | 23.30 | 23.30 | 0.22% | 223,965 |
| Mar 31, 2026 | 23.65 | 23.65 | 22.90 | 23.25 | 23.25 | -1.27% | 148,989 |
| Mar 30, 2026 | 23.50 | 23.70 | 22.90 | 23.55 | 23.55 | -1.05% | 147,335 |
| Mar 27, 2026 | 24.00 | 24.25 | 23.40 | 23.80 | 23.80 | -0.83% | 206,514 |
| Mar 26, 2026 | 24.30 | 24.30 | 23.80 | 24.00 | 24.00 | -1.23% | 131,985 |
| Mar 25, 2026 | 24.20 | 24.30 | 23.70 | 24.30 | 24.30 | 0.83% | 292,557 |
| Mar 24, 2026 | 24.10 | 24.30 | 23.50 | 24.10 | 24.10 | - | 183,886 |
| Mar 23, 2026 | 24.25 | 24.45 | 23.70 | 24.10 | 24.10 | -3.98% | 264,633 |
| Mar 20, 2026 | 24.80 | 25.10 | 23.90 | 25.10 | 25.10 | 1.21% | 426,320 |
| Mar 19, 2026 | 24.80 | 25.30 | 24.20 | 24.80 | 24.80 | -0.60% | 336,083 |
| Mar 18, 2026 | 25.60 | 25.70 | 24.50 | 24.95 | 24.95 | -2.54% | 438,387 |