Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	33.800	34.400	33.000	33.850	32.875	440,000
2022-11-02	31.000	33.600	30.800	33.600	32.632	426,000
2022-11-01	28.550	30.550	27.600	30.550	29.670	210,000
2022-10-31	28.100	28.350	27.600	27.800	26.999	63,000
2022-10-28	28.050	28.600	27.200	27.200	26.416	48,000
2022-10-27	27.000	28.050	26.300	28.050	27.242	124,000
2022-10-26	27.100	27.500	26.950	27.000	26.222	90,000
2022-10-25	28.050	28.050	27.000	27.100	26.319	195,000
2022-10-24	29.000	29.100	28.300	28.400	27.582	94,000
2022-10-21	29.500	30.100	28.500	28.500	27.679	139,000
2022-10-20	30.000	30.000	28.500	29.500	28.650	96,000
2022-10-19	31.000	31.750	30.200	30.200	29.330	82,000
2022-10-18	30.050	30.950	30.050	30.500	29.621	145,000
2022-10-17	31.500	31.500	29.500	30.050	29.184	400,000
2022-10-14	32.500	32.600	31.700	32.200	31.272	196,000
2022-10-13	34.650	34.650	31.700	31.700	30.787	270,000
2022-10-12	35.000	35.000	33.500	34.600	33.603	251,000
2022-10-11	35.400	35.400	32.500	32.800	31.855	361,000
2022-10-07	35.050	36.000	35.050	35.800	34.769	142,000
2022-10-06	35.250	35.350	34.950	35.200	34.186	131,000
2022-10-05	36.000	36.000	34.950	35.050	34.040	208,000
2022-10-04	35.200	36.350	34.900	35.350	34.332	197,000
2022-10-03	35.900	35.900	34.550	34.700	33.700	235,000
2022-09-30	35.100	35.950	34.200	35.900	34.866	172,000
2022-09-29	35.550	37.550	35.550	35.600	34.574	250,000
2022-09-28	38.100	38.100	35.500	35.550	34.526	446,000
2022-09-27	35.000	38.800	35.000	38.800	37.682	443,000
2022-09-26	36.550	37.750	35.000	35.300	34.283	318,000
2022-09-23	40.850	40.850	36.050	37.800	36.711	706,000
2022-09-22	39.950	40.400	38.800	39.500	38.362	329,000
2022-09-21	40.700	40.900	38.800	39.350	38.216	528,000
2022-09-20	41.850	41.850	39.750	41.000	39.819	494,000
2022-09-19	43.000	44.200	40.150	41.400	40.207	1,084,000
2022-09-16	40.100	43.300	39.650	43.300	42.053	1,013,000
2022-09-15	41.950	42.500	40.200	40.600	39.430	949,000
2022-09-14	40.100	42.800	40.100	42.100	40.887	1,747,000
2022-09-13	37.500	39.050	37.200	39.050	37.925	496,000
2022-09-12	37.400	37.400	35.300	35.500	34.477	424,000
2022-09-08	34.350	36.350	34.350	36.000	34.963	361,000
2022-09-07	35.500	35.500	33.950	34.300	33.312	331,000
2022-09-06	38.100	38.950	34.600	36.200	35.157	445,000
2022-09-05	38.000	38.700	38.000	38.250	37.148	209,000
2022-09-02	40.000	40.000	39.100	39.100	37.974	301,000
2022-09-01	40.000	40.000	39.000	39.150	38.022	250,000
2022-08-31	39.000	40.100	39.000	39.000	37.877	344,000
2022-08-30	38.800	39.850	38.700	39.050	37.925	210,000
2022-08-29	35.950	38.800	35.950	38.100	37.002	393,000
2022-08-26	40.000	40.400	39.600	39.700	38.556	454,000
2022-08-25	39.250	39.600	39.250	39.600	38.459	706,000
2022-08-24	42.500	42.500	39.800	40.500	39.333	2,202,000
2022-08-23	43.150	43.150	41.200	43.150	41.907	4,287,000
2022-08-22	34.600	39.250	34.400	39.250	38.119	1,527,000
2022-08-19	37.000	38.900	34.500	35.700	34.672	2,024,000
2022-08-18	33.050	35.650	33.000	35.650	34.623	1,484,000
2022-08-17	29.900	32.450	29.700	32.450	31.515	481,000
2022-08-16	29.200	29.950	29.200	29.500	28.650	120,000
2022-08-15	29.200	29.500	29.050	29.200	28.359	128,000
2022-08-12	28.650	29.400	28.650	29.100	28.262	95,000
2022-08-11	29.400	29.700	28.600	28.650	27.825	101,000
2022-08-10	29.950	30.000	28.850	28.900	28.068	139,000

← NewerPage 17 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.