Taiwan Biomaterial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 29.700 | 30.100 | 29.700 | 30.050 | 29.356 | 17,000 |
| 2024-05-06 | 30.800 | 30.800 | 29.400 | 30.050 | 29.356 | 61,000 |
| 2024-05-03 | 30.200 | 30.250 | 30.000 | 30.000 | 29.307 | 20,000 |
| 2024-05-02 | 29.300 | 30.500 | 29.300 | 30.200 | 29.503 | 37,000 |
| 2024-04-30 | 29.300 | 29.650 | 29.250 | 29.300 | 28.623 | 47,000 |
| 2024-04-29 | 30.000 | 30.000 | 29.750 | 29.800 | 29.112 | 27,000 |
| 2024-04-26 | 29.750 | 30.750 | 29.750 | 29.950 | 29.258 | 51,000 |
| 2024-04-25 | 29.400 | 30.000 | 29.400 | 29.700 | 29.014 | 24,000 |
| 2024-04-24 | 29.300 | 29.650 | 29.300 | 29.600 | 28.916 | 8,000 |
| 2024-04-23 | 29.300 | 29.350 | 29.200 | 29.200 | 28.526 | 10,000 |
| 2024-04-22 | 29.900 | 30.700 | 29.350 | 29.350 | 28.672 | 30,000 |
| 2024-04-19 | 29.850 | 29.900 | 28.600 | 29.400 | 28.721 | 29,000 |
| 2024-04-18 | 29.000 | 30.400 | 29.000 | 29.800 | 29.112 | 25,000 |
| 2024-04-17 | 29.150 | 29.850 | 29.150 | 29.400 | 28.721 | 34,000 |
| 2024-04-16 | 29.600 | 29.600 | 29.200 | 29.300 | 28.623 | 25,000 |
| 2024-04-15 | 30.700 | 31.800 | 29.800 | 30.000 | 29.307 | 59,000 |
| 2024-04-12 | 30.350 | 31.000 | 30.100 | 30.700 | 29.991 | 66,000 |
| 2024-04-11 | 31.100 | 32.050 | 30.100 | 30.550 | 29.845 | 83,000 |
| 2024-04-10 | 31.000 | 33.600 | 30.850 | 31.700 | 30.968 | 138,000 |
| 2024-04-09 | 31.500 | 31.800 | 31.150 | 31.450 | 30.724 | 29,000 |
| 2024-04-08 | 30.950 | 33.650 | 30.950 | 32.350 | 31.603 | 113,000 |
| 2024-04-03 | 30.900 | 32.950 | 29.450 | 30.750 | 30.040 | 202,000 |
| 2024-04-02 | 33.600 | 33.600 | 30.750 | 31.200 | 30.479 | 222,000 |
| 2024-04-01 | 33.500 | 34.000 | 31.800 | 32.650 | 31.896 | 779,000 |
| 2024-03-29 | 29.000 | 31.100 | 29.000 | 31.100 | 30.382 | 355,000 |
| 2024-03-28 | 26.300 | 28.300 | 26.300 | 28.300 | 27.646 | 119,000 |
| 2024-03-27 | 25.400 | 26.000 | 25.400 | 25.750 | 25.155 | 18,000 |
| 2024-03-26 | 25.400 | 25.650 | 25.350 | 25.400 | 24.813 | 23,000 |
| 2024-03-25 | 25.650 | 25.650 | 25.650 | 25.650 | 25.058 | 0 |
| 2024-03-22 | 25.500 | 25.700 | 25.350 | 25.650 | 25.058 | 16,000 |
| 2024-03-21 | 25.750 | 25.750 | 25.600 | 25.600 | 25.009 | 36,000 |
| 2024-03-20 | 26.000 | 26.000 | 25.500 | 25.700 | 25.107 | 46,000 |
| 2024-03-19 | 26.500 | 26.500 | 25.700 | 26.000 | 25.400 | 31,000 |
| 2024-03-18 | 26.900 | 26.900 | 26.900 | 26.900 | 26.279 | 0 |
| 2024-03-15 | 27.200 | 27.200 | 26.750 | 26.900 | 26.279 | 70,000 |
| 2024-03-14 | 27.750 | 27.750 | 27.250 | 27.250 | 26.621 | 72,000 |
| 2024-03-13 | 28.000 | 28.400 | 27.750 | 27.800 | 27.158 | 61,000 |
| 2024-03-12 | 27.750 | 29.750 | 27.750 | 28.000 | 27.353 | 61,000 |
| 2024-03-11 | 28.000 | 28.000 | 27.800 | 27.850 | 27.207 | 10,000 |
| 2024-03-08 | 27.800 | 28.000 | 27.700 | 28.000 | 27.353 | 33,000 |
| 2024-03-07 | 28.000 | 28.000 | 27.800 | 27.900 | 27.256 | 34,000 |
| 2024-03-06 | 27.850 | 28.000 | 27.800 | 27.800 | 27.158 | 22,000 |
| 2024-03-05 | 27.950 | 28.000 | 27.700 | 27.800 | 27.158 | 73,000 |
| 2024-03-04 | 28.300 | 28.300 | 27.950 | 28.100 | 27.451 | 43,000 |
| 2024-03-01 | 28.400 | 28.400 | 28.200 | 28.250 | 27.598 | 7,000 |
| 2024-02-29 | 28.250 | 28.400 | 28.200 | 28.400 | 27.744 | 23,000 |
| 2024-02-27 | 28.500 | 28.500 | 28.350 | 28.350 | 27.695 | 19,000 |
| 2024-02-26 | 28.400 | 28.800 | 28.300 | 28.500 | 27.842 | 42,000 |
| 2024-02-23 | 28.300 | 28.500 | 28.300 | 28.400 | 27.744 | 16,000 |
| 2024-02-22 | 28.800 | 28.800 | 28.500 | 28.650 | 27.988 | 28,000 |
| 2024-02-21 | 28.950 | 29.000 | 28.600 | 28.750 | 28.086 | 34,000 |
| 2024-02-20 | 28.950 | 29.050 | 28.850 | 28.850 | 28.184 | 9,000 |
| 2024-02-19 | 28.550 | 29.300 | 28.550 | 29.250 | 28.575 | 35,000 |
| 2024-02-16 | 28.650 | 28.850 | 28.450 | 28.450 | 27.793 | 45,000 |
| 2024-02-15 | 28.550 | 28.600 | 27.800 | 28.200 | 27.549 | 93,000 |
| 2024-02-05 | 29.100 | 29.100 | 28.450 | 28.450 | 27.793 | 59,000 |
| 2024-02-02 | 29.550 | 29.550 | 29.300 | 29.350 | 28.672 | 26,000 |
| 2024-02-01 | 29.500 | 29.600 | 29.250 | 29.400 | 28.721 | 40,000 |
| 2024-01-31 | 29.550 | 29.750 | 29.550 | 29.750 | 29.063 | 14,000 |
| 2024-01-30 | 29.700 | 29.700 | 29.300 | 29.500 | 28.819 | 25,000 |
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.