Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	47.650	48.500	46.700	48.300	46.909	459,000
2023-02-07	48.500	48.650	45.650	47.650	46.277	672,000
2023-02-06	45.100	48.500	43.900	48.150	46.763	1,213,000
2023-02-03	42.000	45.800	41.200	45.500	44.189	1,125,000
2023-02-02	41.550	42.550	41.250	41.700	40.499	355,000
2023-02-01	42.000	43.400	41.150	41.550	40.353	683,000
2023-01-31	38.500	42.750	38.500	42.650	41.421	1,177,000
2023-01-30	39.050	39.750	38.500	38.900	37.779	401,000
2023-01-17	38.850	38.900	38.100	38.400	37.294	525,000
2023-01-16	36.100	38.300	36.100	38.100	37.002	414,000
2023-01-13	35.350	36.400	35.350	35.850	34.817	200,000
2023-01-12	37.800	37.800	35.300	35.900	34.866	817,000
2023-01-11	38.000	38.250	37.000	38.250	37.148	1,241,000
2023-01-10	35.000	35.400	34.800	34.800	33.798	55,000
2023-01-09	36.000	36.000	34.550	35.000	33.992	67,000
2023-01-06	34.350	35.200	34.350	35.200	34.186	43,000
2023-01-05	34.550	34.800	34.500	34.750	33.749	26,000
2023-01-04	34.150	34.900	34.150	34.800	33.798	23,000
2023-01-03	36.000	36.000	34.850	34.950	33.943	27,000
2022-12-30	35.400	35.400	34.450	34.700	33.700	43,000
2022-12-29	34.600	34.600	34.000	34.350	33.361	50,000
2022-12-28	35.050	35.650	34.750	34.750	33.749	39,000
2022-12-27	35.050	35.100	34.800	35.050	34.040	61,000
2022-12-26	35.000	35.700	34.900	35.050	34.040	81,000
2022-12-23	34.750	34.900	34.650	34.700	33.700	26,000
2022-12-22	35.000	35.000	34.500	34.700	33.700	36,000
2022-12-21	35.800	35.800	34.550	34.550	33.555	64,000
2022-12-20	36.400	36.500	34.550	34.600	33.603	135,000
2022-12-19	34.750	37.100	34.550	36.400	35.351	323,000
2022-12-16	34.500	34.950	34.200	34.900	33.895	68,000
2022-12-15	34.850	35.750	34.750	34.850	33.846	81,000
2022-12-14	35.150	35.200	34.800	34.850	33.846	101,000
2022-12-13	35.600	35.950	35.100	35.100	34.089	215,000
2022-12-12	35.300	36.500	35.250	36.000	34.963	80,000
2022-12-09	37.300	37.300	35.950	36.200	35.157	117,000
2022-12-08	36.150	36.500	35.500	36.150	35.109	95,000
2022-12-07	36.000	36.900	35.100	36.000	34.963	151,000
2022-12-06	36.600	37.150	35.300	36.000	34.963	98,000
2022-12-05	36.600	36.650	36.400	36.550	35.497	142,000
2022-12-02	36.850	37.300	36.600	36.600	35.546	224,000
2022-12-01	37.250	37.250	36.400	36.700	35.643	145,000
2022-11-30	36.600	36.600	35.900	36.600	35.546	52,000
2022-11-29	36.350	36.500	35.600	35.800	34.769	99,000
2022-11-28	36.500	37.650	36.400	36.600	35.546	84,000
2022-11-25	37.050	37.100	36.150	36.600	35.546	153,000
2022-11-24	37.050	37.350	36.800	37.050	35.983	101,000
2022-11-23	37.100	37.300	36.600	37.000	35.934	146,000
2022-11-22	36.400	36.900	36.200	36.600	35.546	170,000
2022-11-21	36.950	37.100	36.600	36.600	35.546	99,000
2022-11-18	37.500	37.500	35.850	36.700	35.643	288,000
2022-11-17	36.550	39.500	36.500	37.800	36.711	324,000
2022-11-16	36.950	36.950	35.500	36.650	35.594	146,000
2022-11-15	37.300	37.600	35.800	36.300	35.254	205,000
2022-11-14	37.500	38.000	36.200	36.350	35.303	224,000
2022-11-11	38.950	39.300	37.050	37.250	36.177	240,000
2022-11-10	37.000	38.500	36.300	38.500	37.391	142,000
2022-11-09	37.300	38.500	36.850	37.050	35.983	389,000
2022-11-08	36.250	36.700	35.800	36.450	35.400	418,000
2022-11-07	34.300	37.250	34.300	37.250	36.177	939,000
2022-11-04	34.300	37.000	33.000	37.000	35.934	194,000

← NewerPage 16 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.