TaiMed Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 83.700 | 86.100 | 83.300 | 85.800 | 85.800 | 768,093 |
| 2025-01-22 | 85.500 | 85.500 | 84.200 | 84.900 | 84.900 | 469,000 |
| 2025-01-21 | 84.700 | 85.400 | 84.500 | 84.500 | 84.500 | 255,000 |
| 2025-01-20 | 84.000 | 84.400 | 82.500 | 84.200 | 84.200 | 1,036,000 |
| 2025-01-17 | 86.200 | 86.600 | 84.600 | 84.600 | 84.600 | 818,000 |
| 2025-01-16 | 86.800 | 87.600 | 86.000 | 86.500 | 86.500 | 619,000 |
| 2025-01-15 | 87.600 | 87.600 | 85.100 | 86.200 | 86.200 | 874,000 |
| 2025-01-14 | 89.300 | 90.000 | 87.000 | 87.300 | 87.300 | 1,219,000 |
| 2025-01-13 | 91.500 | 98.100 | 87.500 | 89.900 | 89.900 | 4,241,000 |
| 2025-01-10 | 87.800 | 90.900 | 87.200 | 90.500 | 90.500 | 3,177,000 |
| 2025-01-09 | 96.000 | 97.700 | 87.500 | 87.500 | 87.500 | 8,720,000 |
| 2025-01-08 | 101.50 | 101.50 | 97.000 | 97.200 | 97.200 | 13,561,000 |
| 2025-01-07 | 89.800 | 93.000 | 88.300 | 92.700 | 92.700 | 2,522,000 |
| 2025-01-06 | 89.200 | 91.400 | 89.200 | 89.800 | 89.800 | 1,360,000 |
| 2025-01-03 | 88.300 | 89.200 | 87.600 | 88.300 | 88.300 | 897,000 |
| 2025-01-02 | 86.500 | 88.700 | 86.400 | 87.000 | 87.000 | 660,000 |
| 2024-12-31 | 86.000 | 86.400 | 85.000 | 86.000 | 86.000 | 190,000 |
| 2024-12-30 | 86.000 | 86.300 | 85.500 | 85.500 | 85.500 | 201,000 |
| 2024-12-27 | 86.100 | 87.200 | 85.600 | 85.800 | 85.800 | 406,000 |
| 2024-12-26 | 84.800 | 87.000 | 84.100 | 86.300 | 86.300 | 579,000 |
| 2024-12-25 | 83.200 | 83.900 | 83.000 | 83.900 | 83.900 | 303,000 |
| 2024-12-24 | 83.100 | 84.000 | 82.900 | 82.900 | 82.900 | 294,000 |
| 2024-12-23 | 83.500 | 85.500 | 82.700 | 82.900 | 82.900 | 443,000 |
| 2024-12-20 | 82.500 | 82.800 | 82.000 | 82.100 | 82.100 | 273,000 |
| 2024-12-19 | 81.600 | 83.100 | 81.600 | 82.500 | 82.500 | 136,000 |
| 2024-12-18 | 82.200 | 83.300 | 81.900 | 82.900 | 82.900 | 357,000 |
| 2024-12-17 | 82.000 | 82.200 | 81.300 | 82.000 | 82.000 | 297,000 |
| 2024-12-16 | 83.700 | 83.700 | 81.200 | 81.800 | 81.800 | 384,000 |
| 2024-12-13 | 85.400 | 85.400 | 82.300 | 83.000 | 83.000 | 467,000 |
| 2024-12-12 | 86.700 | 87.600 | 84.500 | 85.100 | 85.100 | 498,000 |
| 2024-12-11 | 87.500 | 88.300 | 85.800 | 86.000 | 86.000 | 560,000 |
| 2024-12-10 | 89.800 | 90.500 | 87.200 | 87.500 | 87.500 | 1,190,000 |
| 2024-12-09 | 88.800 | 90.600 | 87.300 | 90.100 | 90.100 | 1,849,000 |
| 2024-12-06 | 85.700 | 89.800 | 85.500 | 87.600 | 87.600 | 2,909,000 |
| 2024-12-05 | 85.700 | 85.900 | 84.500 | 85.000 | 85.000 | 372,000 |
| 2024-12-04 | 85.000 | 85.600 | 84.000 | 85.300 | 85.300 | 443,000 |
| 2024-12-03 | 85.700 | 85.900 | 84.100 | 84.300 | 84.300 | 639,000 |
| 2024-12-02 | 85.000 | 85.700 | 84.200 | 84.200 | 84.200 | 694,000 |
| 2024-11-29 | 82.000 | 84.900 | 81.400 | 84.300 | 84.300 | 863,000 |
| 2024-11-28 | 83.100 | 83.600 | 81.300 | 82.000 | 82.000 | 444,000 |
| 2024-11-27 | 84.300 | 84.900 | 83.200 | 83.600 | 83.600 | 418,000 |
| 2024-11-26 | 84.300 | 85.600 | 83.900 | 83.900 | 83.900 | 647,000 |
| 2024-11-25 | 80.800 | 86.100 | 80.800 | 85.000 | 85.000 | 2,316,000 |
| 2024-11-22 | 79.800 | 80.900 | 79.800 | 79.900 | 79.900 | 287,000 |
| 2024-11-21 | 79.800 | 80.100 | 78.500 | 79.700 | 79.700 | 167,000 |
| 2024-11-20 | 78.300 | 79.900 | 78.100 | 79.000 | 79.000 | 211,302 |
| 2024-11-19 | 78.200 | 79.100 | 78.100 | 78.600 | 78.600 | 195,000 |
| 2024-11-18 | 81.000 | 81.000 | 78.200 | 78.700 | 78.700 | 404,000 |
| 2024-11-15 | 81.500 | 81.500 | 80.500 | 80.500 | 80.500 | 270,000 |
| 2024-11-14 | 82.000 | 82.500 | 80.800 | 81.000 | 81.000 | 332,000 |
| 2024-11-13 | 82.500 | 83.000 | 81.500 | 81.700 | 81.700 | 714,000 |
| 2024-11-12 | 82.400 | 83.200 | 81.400 | 82.500 | 82.500 | 552,000 |
| 2024-11-11 | 80.200 | 82.700 | 79.700 | 82.400 | 82.400 | 1,040,000 |
| 2024-11-08 | 81.600 | 82.200 | 80.100 | 80.100 | 80.100 | 595,000 |
| 2024-11-07 | 81.000 | 82.700 | 81.000 | 81.600 | 81.600 | 379,000 |
| 2024-11-06 | 82.100 | 82.500 | 80.600 | 80.800 | 80.800 | 366,000 |
| 2024-11-05 | 81.200 | 82.100 | 81.200 | 81.600 | 81.600 | 226,000 |
| 2024-11-04 | 83.000 | 83.300 | 81.600 | 81.600 | 81.600 | 313,000 |
| 2024-11-01 | 81.000 | 82.900 | 80.400 | 82.800 | 82.800 | 635,000 |
| 2024-10-30 | 84.300 | 84.300 | 81.400 | 81.400 | 81.400 | 1,114,000 |
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.