Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29.500	29.850	29.300	29.750	29.063	23,000
2024-01-26	29.800	30.500	29.800	29.900	29.210	20,000
2024-01-25	30.200	30.200	29.500	29.750	29.063	69,000
2024-01-24	31.000	31.000	30.500	30.600	29.893	17,000
2024-01-23	31.400	31.400	31.400	31.400	30.675	1,000
2024-01-22	29.500	29.950	29.500	29.850	29.161	21,000
2024-01-19	29.500	29.750	29.500	29.550	28.868	18,000
2024-01-18	29.550	29.650	29.550	29.650	28.965	11,000
2024-01-17	30.250	30.250	29.550	29.550	28.868	28,000
2024-01-16	30.600	30.600	30.600	30.600	29.893	0
2024-01-15	30.600	30.600	30.600	30.600	29.893	6,000
2024-01-12	30.600	30.600	30.000	30.600	29.893	7,000
2024-01-11	30.200	30.650	29.900	30.600	29.893	117,000
2024-01-10	30.800	30.950	30.500	30.500	29.796	14,000
2024-01-09	30.800	31.000	30.800	30.900	30.186	5,000
2024-01-08	30.750	31.000	30.750	31.000	30.284	9,000
2024-01-05	30.600	31.000	30.600	30.800	30.089	31,000
2024-01-04	31.050	31.100	31.000	31.000	30.284	25,000
2024-01-03	31.000	31.400	31.000	31.100	30.382	14,000
2024-01-02	31.300	31.500	31.000	31.000	30.284	46,000
2023-12-29	31.600	31.600	31.000	31.300	30.577	40,000
2023-12-28	31.350	31.700	31.300	31.550	30.821	27,000
2023-12-27	31.350	31.650	31.300	31.650	30.919	10,000
2023-12-26	31.700	31.800	31.400	31.700	30.968	17,000
2023-12-25	31.700	31.900	31.100	31.700	30.968	49,000
2023-12-22	31.550	31.850	31.500	31.700	30.968	8,000
2023-12-21	31.600	31.700	31.600	31.700	30.968	21,000
2023-12-20	31.750	31.800	31.750	31.800	31.066	5,000
2023-12-19	31.700	31.900	31.400	31.450	30.724	12,000
2023-12-18	31.550	31.750	31.550	31.750	31.017	14,000
2023-12-15	31.550	31.550	31.550	31.550	30.821	1,000
2023-12-14	31.550	32.000	31.550	31.900	31.163	13,000
2023-12-13	31.950	32.200	31.200	31.500	30.773	39,000
2023-12-12	32.050	32.050	31.800	31.850	31.114	18,000
2023-12-11	31.700	31.700	31.650	31.650	30.919	2,000
2023-12-08	31.950	32.000	31.000	32.000	31.261	38,000
2023-12-07	32.000	32.050	31.950	31.950	31.212	25,000
2023-12-06	32.600	32.600	32.100	32.450	31.701	21,000
2023-12-05	32.550	33.200	32.500	32.700	31.945	17,000
2023-12-04	32.250	32.500	32.250	32.500	31.749	17,000
2023-12-01	32.500	32.500	32.250	32.250	31.505	6,000
2023-11-30	32.100	32.500	32.000	32.500	31.749	13,000
2023-11-29	32.000	32.200	32.000	32.200	31.456	12,000
2023-11-28	32.200	32.200	32.000	32.000	31.261	30,000
2023-11-27	32.150	32.250	32.050	32.100	31.359	25,000
2023-11-24	32.500	32.500	31.850	32.150	31.408	14,000
2023-11-23	31.900	31.950	31.800	31.800	31.066	9,000
2023-11-22	31.600	31.900	31.600	31.900	31.163	32,000
2023-11-21	32.250	32.250	31.600	32.050	31.310	30,000
2023-11-20	31.350	32.200	31.350	32.200	31.456	36,000
2023-11-17	31.500	31.850	31.300	31.850	31.114	47,000
2023-11-16	31.500	32.100	31.300	32.100	31.359	18,000
2023-11-15	31.750	31.750	31.100	31.500	30.773	55,000
2023-11-14	32.000	35.100	31.700	35.100	34.289	49,000
2023-11-13	32.500	32.500	31.800	32.000	31.261	37,000
2023-11-10	33.650	33.900	33.600	33.900	33.117	14,000
2023-11-09	33.550	33.700	33.300	33.650	32.873	16,000
2023-11-08	33.700	33.700	33.100	33.550	32.775	15,000
2023-11-07	33.200	33.950	32.700	33.450	32.678	31,000
2023-11-06	33.500	33.500	32.350	33.350	32.580	17,000

← NewerPage 12 of 21 · 1,221 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.