Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	29.950	30.000	28.850	28.900	28.068	139,000
2022-08-09	28.200	29.250	28.200	28.700	27.873	136,000
2022-08-08	27.350	28.600	27.150	28.300	27.485	197,000
2022-08-05	27.500	27.600	27.200	27.350	26.562	101,000
2022-08-04	27.500	27.500	26.650	27.250	26.465	86,000
2022-08-03	27.600	27.600	26.600	26.850	26.077	165,000
2022-08-02	29.150	29.150	27.000	27.850	27.048	139,000
2022-08-01	28.950	28.950	28.000	28.200	27.388	160,000
2022-07-29	29.400	29.700	28.700	28.900	28.068	233,000
2022-07-28	29.800	29.950	28.750	28.800	27.970	99,000
2022-07-27	28.500	29.900	28.500	29.050	28.213	87,000
2022-07-26	30.400	31.450	29.000	29.100	28.262	300,000
2022-07-25	29.550	31.300	29.100	30.200	29.330	336,000
2022-07-22	29.100	30.050	29.100	30.000	29.136	226,000
2022-07-21	28.600	30.400	28.600	30.000	29.136	230,000
2022-07-20	29.800	29.800	28.450	28.600	27.776	194,000
2022-07-19	28.300	30.150	27.850	29.500	28.650	278,000
2022-07-18	27.900	28.600	27.700	28.500	27.679	152,000
2022-07-15	29.300	29.300	27.600	27.900	27.096	358,000
2022-07-14	31.000	31.000	29.000	29.300	28.456	743,000
2022-07-13	28.300	31.050	28.300	31.050	30.156	1,045,000
2022-07-12	26.000	28.250	26.000	28.250	27.436	349,000
2022-07-11	26.200	26.500	25.500	25.700	24.960	139,000
2022-07-08	26.200	27.200	26.200	26.350	25.591	191,000
2022-07-07	25.900	26.400	25.550	26.000	25.251	128,000
2022-07-06	26.000	26.000	25.250	25.800	25.057	128,000
2022-07-05	26.150	26.250	25.000	26.150	25.397	251,000
2022-07-04	26.400	27.000	25.350	25.650	24.911	191,000
2022-07-01	28.600	28.600	25.900	25.950	25.202	637,000
2022-06-30	30.900	30.900	28.550	28.750	27.922	710,000
2022-06-29	28.400	30.900	28.250	30.900	30.010	686,000
2022-06-28	28.900	30.250	28.050	28.100	27.291	450,000
2022-06-27	31.100	31.200	29.800	29.900	29.039	927,000
2022-06-24	30.750	34.000	28.300	33.100	32.147	1,365,000
2022-06-23	33.500	33.500	31.350	31.350	30.447	1,040,000
2022-06-22	35.100	35.100	32.800	34.800	33.798	2,722,000
2022-06-21	31.950	31.950	31.950	31.950	31.030	785,000
2022-06-20	27.400	29.050	27.200	29.050	28.213	698,000
2022-06-17	24.050	26.450	24.050	26.450	25.688	805,000
2022-06-16	23.850	24.050	23.750	24.050	23.357	45,000
2022-06-15	24.150	24.150	23.800	23.850	23.163	21,000
2022-06-14	23.500	24.100	23.500	24.100	23.406	29,000
2022-06-13	23.700	23.800	23.300	23.550	22.872	25,000
2022-06-10	24.250	24.500	23.700	23.800	23.114	62,000
2022-06-09	23.000	25.000	23.000	24.300	23.600	83,000
2022-06-08	23.000	23.000	22.600	23.000	22.337	18,000
2022-06-07	22.650	23.050	22.650	23.000	22.337	15,000
2022-06-06	23.000	23.000	23.000	23.000	22.337	14,000
2022-06-02	23.000	23.000	23.000	23.000	22.337	3,000
2022-06-01	22.600	23.000	22.500	23.000	22.337	22,000
2022-05-31	23.000	23.000	23.000	23.000	22.337	0
2022-05-30	23.000	23.000	22.800	23.000	22.337	16,000
2022-05-27	22.600	22.850	22.600	22.800	22.143	27,000
2022-05-26	22.450	22.650	22.450	22.600	21.949	6,000
2022-05-25	22.600	22.650	22.500	22.500	21.852	19,000
2022-05-24	22.650	22.650	22.550	22.600	21.949	11,000
2022-05-23	22.700	22.700	22.650	22.650	21.998	7,000
2022-05-20	22.500	23.000	22.500	23.000	22.337	15,000
2022-05-19	22.800	22.800	22.800	22.800	22.143	3,000
2022-05-18	23.000	23.000	22.800	22.800	22.143	8,000

← NewerPage 18 of 21 · 1,222 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.