Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	40.000	40.600	39.350	39.350	38.216	152,000
2023-05-10	41.000	41.400	39.500	39.500	38.362	96,000
2023-05-09	40.400	40.400	39.450	39.600	38.459	94,000
2023-05-08	41.000	41.500	40.100	40.250	39.091	66,000
2023-05-05	41.000	41.600	40.500	40.600	39.430	131,000
2023-05-04	41.000	41.300	40.350	41.000	39.819	75,000
2023-05-03	42.100	42.100	40.550	40.550	39.382	27,000
2023-05-02	40.600	41.500	40.600	41.300	40.110	45,000
2023-04-28	40.800	40.800	40.200	40.800	39.625	26,000
2023-04-27	40.200	40.750	40.000	40.200	39.042	50,000
2023-04-26	40.200	40.750	40.000	40.200	39.042	36,000
2023-04-25	41.100	41.100	40.000	40.200	39.042	112,000
2023-04-24	40.400	41.100	40.400	41.100	39.916	103,000
2023-04-21	42.550	42.650	40.600	40.950	39.770	285,000
2023-04-20	42.650	43.500	42.300	42.750	41.519	313,000
2023-04-19	42.500	42.900	42.000	42.250	41.033	81,000
2023-04-18	42.050	42.800	41.900	42.000	40.790	112,000
2023-04-17	42.200	42.550	41.850	42.050	40.839	105,000
2023-04-14	43.400	43.400	42.200	42.600	41.373	73,000
2023-04-13	43.000	43.000	42.400	42.850	41.616	66,000
2023-04-12	43.000	43.150	42.200	42.600	41.373	185,000
2023-04-11	43.950	43.950	42.000	43.000	41.761	368,000
2023-04-10	41.800	44.800	41.800	44.450	43.170	537,000
2023-04-07	41.900	42.950	41.800	41.800	40.596	64,000
2023-04-06	42.350	42.450	41.400	41.850	40.644	72,000
2023-03-31	43.100	43.100	42.500	42.600	41.373	26,000
2023-03-30	42.400	43.000	42.300	42.750	41.519	56,000
2023-03-29	43.100	43.400	42.700	42.800	41.567	62,000
2023-03-28	43.550	43.800	42.350	43.050	41.810	148,000
2023-03-27	43.600	43.600	43.050	43.350	42.101	90,000
2023-03-24	43.700	43.700	42.950	43.350	42.101	107,000
2023-03-23	43.600	43.800	42.750	43.400	42.150	171,000
2023-03-22	42.050	43.600	42.050	43.550	42.295	311,000
2023-03-21	42.000	42.100	41.600	41.950	40.742	84,000
2023-03-20	42.500	42.500	41.050	41.500	40.305	79,000
2023-03-17	40.050	42.000	40.000	41.050	39.867	69,000
2023-03-16	40.700	40.950	39.900	39.950	38.799	99,000
2023-03-15	41.100	41.300	39.500	41.300	40.110	104,000
2023-03-14	40.700	42.500	40.700	41.200	40.013	76,000
2023-03-13	41.850	41.850	40.500	41.300	40.110	97,000
2023-03-10	41.500	41.700	41.200	41.550	40.353	81,000
2023-03-09	42.100	42.700	41.950	42.000	40.790	68,000
2023-03-08	41.900	42.500	41.600	42.300	41.081	57,000
2023-03-07	41.500	42.900	41.500	42.300	41.081	44,000
2023-03-06	41.450	42.400	41.000	41.700	40.499	100,000
2023-03-03	42.000	42.000	41.000	41.650	40.450	127,000
2023-03-02	41.750	41.900	40.650	41.900	40.693	97,000
2023-03-01	41.750	42.550	41.600	41.850	40.644	60,000
2023-02-24	42.000	42.650	41.700	42.250	41.033	128,000
2023-02-23	42.600	42.950	41.550	41.600	40.402	214,000
2023-02-22	43.000	43.000	42.000	42.600	41.373	171,000
2023-02-21	45.900	45.900	43.500	43.500	42.247	183,000
2023-02-20	42.600	45.350	42.400	44.500	43.218	288,000
2023-02-17	42.500	42.900	41.850	42.350	41.130	141,000
2023-02-16	41.350	42.750	41.300	41.750	40.547	170,000
2023-02-15	42.200	42.250	40.100	41.350	40.159	486,000
2023-02-14	39.800	42.800	39.650	42.350	41.130	742,000
2023-02-13	43.150	43.150	43.150	43.150	41.907	264,000
2023-02-10	48.750	48.750	47.500	47.900	46.520	341,000
2023-02-09	49.000	49.000	47.200	48.000	46.617	297,000

← NewerPage 15 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.