Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	35.100	35.100	33.850	34.200	33.215	51,000
2023-08-07	34.500	35.700	34.000	35.200	34.186	58,000
2023-08-04	34.000	34.450	33.550	34.450	33.458	35,000
2023-08-02	35.050	35.050	34.250	34.450	33.458	62,000
2023-08-01	36.500	36.500	34.800	35.400	34.380	65,000
2023-07-31	36.000	36.200	35.600	35.700	34.672	76,000
2023-07-28	36.500	36.700	36.100	36.450	35.400	19,000
2023-07-27	36.850	36.850	36.500	36.500	35.449	15,000
2023-07-26	36.200	36.450	36.150	36.250	35.206	46,000
2023-07-25	36.150	37.000	36.100	36.850	35.788	25,000
2023-07-24	36.850	36.850	36.200	36.300	35.254	39,000
2023-07-21	37.300	37.300	35.900	36.850	35.788	20,000
2023-07-20	37.300	37.300	36.000	36.400	35.351	11,000
2023-07-19	36.700	37.900	36.100	36.100	35.060	60,000
2023-07-18	37.100	37.100	35.850	36.350	35.303	61,000
2023-07-17	36.800	38.100	36.800	37.400	36.323	96,000
2023-07-14	35.850	36.750	35.850	36.700	35.643	75,000
2023-07-13	34.600	35.900	34.600	35.700	34.672	121,000
2023-07-12	35.800	35.800	33.950	34.550	33.555	458,000
2023-07-11	35.900	35.900	35.900	35.900	34.866	379,000
2023-07-10	40.200	40.200	39.500	39.850	38.702	82,000
2023-07-07	40.500	40.500	40.300	40.350	39.188	37,000
2023-07-06	40.500	40.550	40.400	40.550	39.382	29,000
2023-07-05	40.600	40.600	40.400	40.400	39.236	57,000
2023-07-04	41.600	41.600	40.650	40.650	39.479	21,000
2023-07-03	40.650	40.700	40.500	40.600	39.430	43,000
2023-06-30	40.800	41.000	40.600	40.600	39.430	50,000
2023-06-29	40.400	40.500	40.200	40.500	39.333	58,000
2023-06-28	39.950	40.300	39.950	40.100	38.945	61,000
2023-06-27	39.050	40.800	39.050	40.350	39.188	64,000
2023-06-26	41.050	41.050	40.200	40.400	39.236	139,000
2023-06-21	42.300	42.300	40.900	41.050	39.867	68,000
2023-06-20	41.100	41.150	40.900	41.150	39.965	51,000
2023-06-19	41.300	41.300	40.950	41.000	39.819	77,000
2023-06-16	41.750	41.750	41.250	41.350	40.159	65,000
2023-06-15	42.100	42.100	41.400	41.650	40.450	64,000
2023-06-14	42.500	42.850	41.200	41.900	40.693	162,000
2023-06-13	42.500	43.200	42.050	42.200	40.984	177,000
2023-06-12	44.300	44.300	41.000	41.300	40.110	284,000
2023-06-09	43.000	44.500	42.700	43.450	42.198	445,000
2023-06-08	42.300	43.500	41.900	42.600	41.373	197,000
2023-06-07	41.700	42.200	41.650	41.750	40.547	70,000
2023-06-06	42.100	42.100	41.500	41.650	40.450	56,000
2023-06-05	42.000	42.550	41.600	42.000	40.790	53,000
2023-06-02	42.050	42.550	42.000	42.000	40.790	85,000
2023-06-01	42.500	42.900	41.900	41.950	40.742	66,000
2023-05-31	41.800	42.000	41.500	41.900	40.693	84,000
2023-05-30	43.000	44.800	42.050	42.050	40.839	355,000
2023-05-29	41.050	41.400	40.850	41.400	40.207	62,000
2023-05-26	41.600	41.600	41.050	41.400	40.207	56,000
2023-05-25	42.900	42.900	41.200	41.550	40.353	193,000
2023-05-24	41.350	42.700	40.950	42.200	40.984	169,000
2023-05-23	41.450	41.450	40.600	41.150	39.965	60,000
2023-05-22	40.900	40.900	40.100	40.400	39.236	32,000
2023-05-19	40.350	40.800	39.550	40.800	39.625	61,000
2023-05-18	41.500	41.500	40.200	40.300	39.139	57,000
2023-05-17	41.100	41.300	40.400	40.450	39.285	75,000
2023-05-16	40.900	41.150	40.550	40.700	39.528	61,000
2023-05-15	42.450	42.600	40.650	40.950	39.770	98,000
2023-05-12	39.600	43.250	38.300	42.450	41.227	291,000

← NewerPage 14 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.