Taiwan Biomaterial Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	29.600	29.600	28.800	29.450	28.770	10,000
2024-08-01	29.250	29.800	29.250	29.600	28.916	15,000
2024-07-31	29.350	29.350	29.350	29.350	28.672	0
2024-07-30	28.550	29.500	28.550	29.350	28.672	48,000
2024-07-29	29.000	29.000	27.700	28.250	27.598	78,000
2024-07-26	29.950	29.950	28.850	28.900	28.233	10,000
2024-07-23	28.900	29.350	28.850	29.000	28.330	58,000
2024-07-22	29.550	29.850	28.800	28.900	28.233	18,000
2024-07-19	29.950	29.950	29.500	29.550	28.868	12,000
2024-07-18	30.200	30.650	29.950	29.950	29.258	20,000
2024-07-17	30.300	30.500	30.250	30.250	29.551	28,000
2024-07-16	30.400	30.700	30.200	30.700	29.991	51,000
2024-07-15	30.900	30.900	30.450	30.550	29.845	25,000
2024-07-12	30.850	31.100	30.750	30.850	30.138	38,000
2024-07-11	31.050	31.400	30.800	31.100	30.382	110,000
2024-07-10	31.100	31.100	30.550	30.900	30.186	33,000
2024-07-09	30.950	31.700	30.250	30.850	30.138	57,000
2024-07-08	30.800	31.100	30.600	30.950	30.235	37,000
2024-07-05	31.250	31.250	30.700	30.800	30.089	35,000
2024-07-04	31.200	31.200	30.850	31.000	30.284	53,000
2024-07-03	31.150	31.150	30.850	31.000	30.284	36,000
2024-07-02	32.450	32.450	30.800	31.050	30.333	29,000
2024-07-01	30.600	31.600	30.550	31.600	30.870	52,000
2024-06-28	30.350	30.500	30.000	30.200	29.503	71,000
2024-06-27	32.600	32.600	30.050	30.050	29.356	134,000
2024-06-26	29.750	32.700	29.500	31.100	30.382	235,000
2024-06-25	29.750	29.850	29.750	29.750	29.063	18,000
2024-06-24	29.450	29.900	29.450	29.850	29.161	31,000
2024-06-21	29.500	29.900	29.300	29.650	28.965	53,000
2024-06-20	29.450	29.900	29.450	29.500	28.819	23,000
2024-06-19	29.550	29.800	29.350	29.450	28.770	37,000
2024-06-18	29.700	29.700	29.500	29.600	28.916	14,000
2024-06-17	29.950	29.950	29.500	29.550	28.868	38,000
2024-06-14	29.750	29.750	29.500	29.500	28.819	13,000
2024-06-13	29.650	30.000	29.650	30.000	29.307	8,000
2024-06-12	29.150	30.500	29.100	29.950	29.258	27,000
2024-06-11	29.600	29.600	29.350	29.350	28.672	7,000
2024-06-07	30.650	30.700	29.300	29.650	28.965	23,000
2024-06-06	29.900	30.500	29.450	29.700	29.014	20,000
2024-06-05	29.000	30.300	29.000	29.900	29.210	34,000
2024-06-04	28.950	29.050	28.600	29.050	28.379	11,000
2024-06-03	28.150	29.000	28.150	28.950	28.281	18,000
2024-05-31	29.200	29.200	28.500	28.600	27.940	25,000
2024-05-30	28.700	29.000	28.650	29.000	28.330	10,000
2024-05-29	29.450	29.450	28.850	29.100	28.428	38,000
2024-05-28	29.500	29.500	29.400	29.500	28.819	4,000
2024-05-27	29.100	29.500	29.050	29.450	28.770	13,000
2024-05-24	29.550	29.550	29.000	29.150	28.477	51,000
2024-05-23	29.400	29.750	29.300	29.750	29.063	17,000
2024-05-22	29.800	29.800	29.600	29.600	28.916	10,000
2024-05-21	29.250	29.600	29.200	29.600	28.916	6,000
2024-05-20	29.300	29.450	28.950	29.400	28.721	14,000
2024-05-17	29.100	29.500	28.900	29.150	28.477	11,000
2024-05-16	28.800	30.700	28.800	29.400	28.721	13,000
2024-05-15	29.600	29.600	29.350	29.350	28.672	16,000
2024-05-14	29.750	29.850	29.650	29.850	29.161	14,000
2024-05-13	30.000	30.100	29.600	29.900	29.210	23,000
2024-05-10	29.900	30.500	29.900	30.300	29.600	21,000
2024-05-09	30.350	30.350	29.650	30.100	29.405	15,000
2024-05-08	30.050	30.400	29.700	30.400	29.698	20,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	1.0000 TWD
2023-08-09	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.