TaiMed Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 85.900 | 86.300 | 85.100 | 85.800 | 85.800 | 549,000 |
| 2024-05-02 | 86.000 | 86.000 | 84.500 | 85.000 | 85.000 | 571,000 |
| 2024-04-30 | 86.100 | 86.300 | 84.800 | 85.500 | 85.500 | 489,000 |
| 2024-04-29 | 83.900 | 86.000 | 83.500 | 86.000 | 86.000 | 1,224,000 |
| 2024-04-26 | 83.500 | 83.500 | 82.700 | 83.000 | 83.000 | 496,000 |
| 2024-04-25 | 84.000 | 84.400 | 82.500 | 82.500 | 82.500 | 747,000 |
| 2024-04-24 | 83.300 | 84.800 | 83.300 | 84.800 | 84.800 | 712,000 |
| 2024-04-23 | 82.800 | 83.600 | 82.500 | 82.800 | 82.800 | 945,000 |
| 2024-04-22 | 84.200 | 85.000 | 81.700 | 81.800 | 81.800 | 1,467,000 |
| 2024-04-19 | 87.400 | 87.400 | 82.200 | 83.100 | 83.100 | 2,039,000 |
| 2024-04-18 | 87.800 | 88.400 | 86.600 | 86.800 | 86.800 | 1,020,000 |
| 2024-04-17 | 88.800 | 89.300 | 87.800 | 87.800 | 87.800 | 1,068,000 |
| 2024-04-16 | 90.800 | 90.800 | 87.000 | 87.900 | 87.900 | 1,524,000 |
| 2024-04-15 | 93.100 | 93.100 | 90.100 | 90.100 | 90.100 | 2,005,000 |
| 2024-04-12 | 96.700 | 96.700 | 93.800 | 94.000 | 94.000 | 2,167,000 |
| 2024-04-11 | 94.000 | 96.200 | 93.500 | 95.800 | 95.800 | 2,242,000 |
| 2024-04-10 | 96.100 | 97.300 | 93.200 | 93.200 | 93.200 | 2,678,000 |
| 2024-04-09 | 94.500 | 97.700 | 94.100 | 96.200 | 96.200 | 4,467,000 |
| 2024-04-08 | 91.400 | 93.600 | 90.300 | 93.000 | 93.000 | 3,006,000 |
| 2024-04-03 | 89.000 | 95.000 | 88.500 | 90.600 | 90.600 | 6,745,000 |
| 2024-04-02 | 90.300 | 90.500 | 88.300 | 88.500 | 88.500 | 1,250,000 |
| 2024-04-01 | 87.800 | 91.300 | 87.600 | 90.100 | 90.100 | 1,520,000 |
| 2024-03-29 | 88.700 | 88.700 | 87.700 | 87.800 | 87.800 | 567,000 |
| 2024-03-28 | 88.000 | 89.300 | 87.900 | 88.400 | 88.400 | 955,000 |
| 2024-03-27 | 88.700 | 89.500 | 87.500 | 88.000 | 88.000 | 937,000 |
| 2024-03-26 | 88.100 | 89.800 | 87.800 | 88.100 | 88.100 | 873,000 |
| 2024-03-25 | 88.800 | 88.800 | 88.800 | 88.800 | 88.800 | 0 |
| 2024-03-22 | 89.100 | 89.700 | 88.100 | 88.800 | 88.800 | 985,000 |
| 2024-03-21 | 89.400 | 90.100 | 88.400 | 88.600 | 88.600 | 1,069,000 |
| 2024-03-20 | 91.100 | 91.100 | 91.100 | 91.100 | 91.100 | 0 |
| 2024-03-19 | 91.900 | 92.700 | 90.500 | 91.100 | 91.100 | 874,000 |
| 2024-03-18 | 90.100 | 90.100 | 90.100 | 90.100 | 90.100 | 0 |
| 2024-03-15 | 92.200 | 92.800 | 90.100 | 90.100 | 90.100 | 1,071,000 |
| 2024-03-14 | 91.000 | 92.300 | 90.600 | 91.700 | 91.700 | 1,261,000 |
| 2024-03-13 | 92.200 | 93.000 | 90.200 | 90.900 | 90.900 | 1,338,000 |
| 2024-03-12 | 93.500 | 94.400 | 91.300 | 91.900 | 91.900 | 2,736,000 |
| 2024-03-11 | 95.100 | 96.000 | 93.200 | 94.100 | 94.100 | 2,973,000 |
| 2024-03-08 | 104.00 | 104.00 | 96.800 | 96.800 | 96.800 | 5,335,000 |
| 2024-03-07 | 106.00 | 107.50 | 102.00 | 107.50 | 107.50 | 4,562,000 |
| 2024-03-06 | 104.00 | 105.50 | 101.00 | 103.50 | 103.50 | 2,476,000 |
| 2024-03-05 | 109.00 | 110.00 | 102.50 | 102.50 | 102.50 | 4,264,000 |
| 2024-03-04 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,755,000 |
| 2024-03-01 | 109.50 | 112.00 | 107.00 | 109.00 | 109.00 | 4,197,000 |
| 2024-02-29 | 109.50 | 113.50 | 107.00 | 110.50 | 110.50 | 9,404,000 |
| 2024-02-27 | 112.50 | 116.50 | 111.00 | 114.00 | 114.00 | 10,507,000 |
| 2024-02-26 | 100.05 | 109.90 | 100.05 | 106.45 | 106.45 | 9,186,529 |
| 2024-02-23 | 95.611 | 103.50 | 95.513 | 101.03 | 101.03 | 5,933,960 |
| 2024-02-22 | 94.330 | 95.020 | 92.851 | 94.921 | 94.921 | 1,817,015 |
| 2024-02-21 | 94.921 | 94.921 | 92.851 | 93.443 | 93.443 | 2,195,433 |
| 2024-02-20 | 92.358 | 95.118 | 91.373 | 94.921 | 94.921 | 2,820,381 |
| 2024-02-19 | 91.471 | 93.048 | 90.979 | 91.669 | 91.669 | 1,982,383 |
| 2024-02-16 | 92.100 | 93.600 | 91.400 | 91.600 | 91.600 | 1,999,000 |
| 2024-02-15 | 91.400 | 93.400 | 90.000 | 91.100 | 91.100 | 2,816,000 |
| 2024-02-05 | 91.900 | 91.900 | 88.300 | 88.700 | 88.700 | 1,320,000 |
| 2024-02-02 | 91.800 | 91.900 | 89.100 | 89.800 | 89.800 | 1,742,000 |
| 2024-02-01 | 86.100 | 92.600 | 86.100 | 91.500 | 91.500 | 3,550,000 |
| 2024-01-31 | 86.000 | 86.900 | 85.700 | 86.000 | 86.000 | 393,000 |
| 2024-01-30 | 87.100 | 87.400 | 85.900 | 86.200 | 86.200 | 479,000 |
| 2024-01-29 | 86.900 | 87.900 | 86.800 | 87.000 | 87.000 | 420,000 |
| 2024-01-26 | 87.800 | 89.100 | 87.000 | 87.000 | 87.000 | 605,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.