Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	31.500	32.100	31.500	31.950	31.212	13,000
2023-11-02	31.500	32.100	31.100	32.100	31.359	21,000
2023-11-01	31.500	31.500	30.900	31.500	30.773	28,000
2023-10-31	30.900	31.500	30.600	31.500	30.773	55,000
2023-10-30	30.900	31.800	30.850	30.900	30.186	51,000
2023-10-27	32.100	32.100	30.950	30.950	30.235	63,000
2023-10-26	30.200	31.550	30.200	30.950	30.235	24,000
2023-10-25	31.550	31.550	31.450	31.450	30.724	20,000
2023-10-24	31.500	31.700	31.500	31.500	30.773	25,000
2023-10-23	31.600	31.600	31.450	31.500	30.773	4,000
2023-10-20	31.950	32.000	31.900	32.000	31.261	9,000
2023-10-19	33.000	33.000	31.900	32.600	31.847	20,000
2023-10-18	32.400	32.650	31.900	31.900	31.163	73,000
2023-10-17	33.000	33.000	32.500	32.800	32.043	43,000
2023-10-16	33.200	33.300	33.000	33.250	32.482	18,000
2023-10-13	32.600	33.400	32.600	33.200	32.433	15,000
2023-10-12	33.400	33.400	33.000	33.300	32.531	37,000
2023-10-11	33.350	33.900	33.300	33.500	32.726	23,000
2023-10-06	34.300	34.350	34.000	34.100	33.313	19,000
2023-10-05	34.350	34.850	34.150	34.250	33.459	7,000
2023-10-04	34.550	34.600	34.450	34.600	33.801	14,000
2023-10-03	35.550	35.550	34.600	34.600	33.801	11,000
2023-10-02	34.850	34.850	34.500	34.800	33.996	14,000
2023-09-28	34.950	35.000	34.500	34.850	34.045	32,000
2023-09-27	34.050	34.200	34.050	34.150	33.361	16,000
2023-09-26	34.200	34.400	34.200	34.200	33.410	5,000
2023-09-25	34.250	34.950	34.250	34.950	34.143	7,000
2023-09-22	34.000	34.250	34.000	34.250	33.459	16,000
2023-09-21	34.200	34.700	33.600	34.450	33.654	16,000
2023-09-20	34.000	34.850	34.000	34.850	34.045	6,000
2023-09-19	34.400	34.500	33.950	34.100	33.313	26,000
2023-09-18	34.600	34.700	34.200	34.350	33.557	59,000
2023-09-15	34.800	34.950	34.450	34.750	33.948	58,000
2023-09-14	34.650	34.950	34.650	34.950	34.143	11,000
2023-09-13	34.600	34.950	34.550	34.600	33.801	19,000
2023-09-12	35.300	35.300	34.600	34.650	33.850	35,000
2023-09-11	35.000	36.000	34.500	35.100	34.289	59,000
2023-09-08	35.300	36.100	35.300	35.500	34.680	27,000
2023-09-07	35.250	35.900	34.650	35.450	34.631	32,000
2023-09-06	34.900	35.000	34.800	34.800	33.996	19,000
2023-09-05	34.400	35.150	34.400	34.750	33.948	26,000
2023-09-04	34.300	34.700	34.300	34.700	33.899	21,000
2023-09-01	34.900	34.900	34.000	34.750	33.948	36,000
2023-08-31	34.950	34.950	34.000	34.650	33.850	24,000
2023-08-30	34.550	34.950	34.500	34.950	34.143	7,000
2023-08-29	34.000	35.000	33.450	35.000	34.192	29,000
2023-08-28	35.200	35.200	33.950	34.200	33.410	33,000
2023-08-25	34.600	34.600	34.000	34.000	33.215	13,000
2023-08-24	35.000	35.000	34.500	34.500	33.703	5,000
2023-08-23	34.100	34.100	33.800	33.950	33.166	22,000
2023-08-22	33.800	35.250	33.700	34.100	33.313	14,000
2023-08-21	34.000	34.150	34.000	34.100	33.313	5,000
2023-08-18	35.250	35.250	33.800	34.350	33.557	32,000
2023-08-17	33.400	34.450	33.300	33.700	32.922	30,000
2023-08-16	33.250	33.500	33.200	33.350	32.580	24,000
2023-08-15	33.500	33.700	33.350	33.500	32.726	30,000
2023-08-14	33.500	33.800	33.400	33.750	32.971	74,000
2023-08-11	33.350	34.200	33.350	34.150	33.361	48,000
2023-08-10	33.800	34.150	33.250	34.150	33.361	42,000
2023-08-09	33.900	34.100	33.700	33.800	33.019	40,000

← NewerPage 13 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.