Beiley Biofund Inc. (TPEX:7882)
Taiwan · Delayed Price · Currency is TWD 21.70
-1.30 (-5.65%)
At close: Jul 29, 2026
Beiley Biofund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 23.00 | 23.00 | 21.00 | 21.70 | 21.70 | -5.65% | 121,977 |
| Jul 28, 2026 | 23.40 | 23.40 | 21.90 | 23.00 | 23.00 | 0.88% | 171,316 |
| Jul 27, 2026 | 23.70 | 24.00 | 22.50 | 22.80 | 22.80 | -2.15% | 198,959 |
| Jul 24, 2026 | 23.95 | 24.10 | 22.70 | 23.30 | 23.30 | -1.69% | 291,106 |
| Jul 23, 2026 | 23.70 | 23.95 | 22.90 | 23.70 | 23.70 | -0.21% | 182,426 |
| Jul 22, 2026 | 24.00 | 24.10 | 23.10 | 23.75 | 23.75 | -1.04% | 208,045 |
| Jul 21, 2026 | 23.40 | 24.10 | 22.90 | 24.00 | 24.00 | 3.00% | 200,892 |
| Jul 20, 2026 | 23.60 | 23.60 | 22.80 | 23.30 | 23.30 | -0.85% | 228,856 |
| Jul 17, 2026 | 25.00 | 25.00 | 22.70 | 23.50 | 23.50 | -6.00% | 306,543 |
| Jul 16, 2026 | 24.00 | 25.15 | 23.90 | 25.00 | 25.00 | 4.17% | 807,749 |
| Jul 15, 2026 | 22.70 | 24.50 | 22.60 | 24.00 | 24.00 | 5.73% | 837,807 |
| Jul 14, 2026 | 23.25 | 23.25 | 21.00 | 22.70 | 22.70 | -2.16% | 463,588 |
| Jul 13, 2026 | 24.10 | 24.10 | 22.15 | 23.20 | 23.20 | -3.73% | 371,509 |
| Jul 9, 2026 | 24.00 | 26.15 | 23.20 | 24.10 | 24.10 | 1.26% | 993,149 |
| Jul 8, 2026 | 22.00 | 24.45 | 22.00 | 23.80 | 23.80 | 9.68% | 1,873,708 |
| Jul 7, 2026 | 21.70 | 21.80 | 21.30 | 21.70 | 21.70 | - | 296,726 |
| Jul 6, 2026 | 21.50 | 21.90 | 21.40 | 21.70 | 21.70 | 1.64% | 219,766 |
| Jul 3, 2026 | 21.50 | 21.60 | 20.80 | 21.35 | 21.35 | -0.47% | 278,266 |
| Jul 2, 2026 | 21.90 | 21.90 | 20.90 | 21.45 | 21.45 | -2.05% | 244,166 |
| Jul 1, 2026 | 20.60 | 22.10 | 20.05 | 21.90 | 21.90 | 6.31% | 199,932 |
| Jun 30, 2026 | 20.50 | 20.85 | 20.00 | 20.60 | 20.60 | 1.48% | 61,654 |
| Jun 29, 2026 | 20.15 | 20.30 | 19.90 | 20.30 | 20.30 | 1.00% | 97,258 |
| Jun 26, 2026 | 20.05 | 20.10 | 19.80 | 20.10 | 20.10 | 0.25% | 193,910 |
| Jun 25, 2026 | 20.10 | 20.10 | 19.50 | 20.05 | 20.05 | 0.25% | 107,028 |
| Jun 24, 2026 | 20.10 | 20.10 | 19.60 | 20.00 | 20.00 | - | 96,643 |
| Jun 23, 2026 | 20.00 | 20.10 | 19.70 | 20.00 | 20.00 | - | 36,170 |
| Jun 22, 2026 | 20.20 | 20.20 | 19.70 | 20.00 | 20.00 | -0.50% | 318,751 |
| Jun 18, 2026 | 20.20 | 20.20 | 19.85 | 20.10 | 20.10 | -0.25% | 217,826 |
| Jun 17, 2026 | 20.35 | 20.40 | 19.75 | 20.15 | 20.15 | -0.25% | 132,670 |
| Jun 16, 2026 | 20.35 | 20.35 | 19.95 | 20.20 | 20.20 | -0.25% | 79,087 |
| Jun 15, 2026 | 21.00 | 21.05 | 19.90 | 20.25 | 20.25 | -0.74% | 173,219 |
| Jun 12, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | -0.73% | 79,833 |
| Jun 11, 2026 | 20.90 | 21.20 | 20.10 | 20.55 | 20.55 | -1.20% | 157,851 |
| Jun 10, 2026 | 21.20 | 21.50 | 20.40 | 20.80 | 20.80 | - | 190,329 |
| Jun 9, 2026 | 20.90 | 21.60 | 20.65 | 20.80 | 20.80 | -1.42% | 88,485 |
| Jun 8, 2026 | 21.30 | 21.30 | 20.15 | 21.10 | 21.10 | -2.31% | 139,574 |
| Jun 5, 2026 | 21.50 | 21.60 | 20.90 | 21.60 | 21.60 | 0.93% | 213,442 |
| Jun 4, 2026 | 21.50 | 21.50 | 20.95 | 21.40 | 21.40 | -0.23% | 247,840 |
| Jun 3, 2026 | 21.60 | 21.60 | 20.90 | 21.45 | 21.45 | -0.46% | 175,834 |
| Jun 2, 2026 | 21.45 | 22.00 | 20.75 | 21.55 | 21.55 | 0.47% | 325,652 |
| Jun 1, 2026 | 21.85 | 21.85 | 20.90 | 21.45 | 21.45 | -0.69% | 278,542 |
| 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 |