Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.200	36.700	35.050	36.700	36.700	245,000
2026-07-22	37.400	37.400	36.500	36.700	36.700	76,218
2026-07-21	37.750	37.800	37.200	37.400	37.400	42,001
2026-07-20	39.000	39.000	37.750	37.750	37.750	58,000
2026-07-17	37.450	39.300	37.000	39.300	39.300	112,524
2026-07-16	39.150	39.300	38.500	39.300	39.300	6,000
2026-07-15	39.750	39.750	38.350	39.150	39.150	37,000
2026-07-14	38.350	40.800	37.400	39.750	39.750	206,100
2026-07-13	38.550	38.550	38.550	38.550	38.550	1,000
2026-07-10	38.850	38.850	38.850	38.850	38.850	0
2026-07-09	39.000	39.200	38.600	38.850	38.850	14,000
2026-07-08	39.500	40.000	38.500	39.400	39.400	108,002
2026-07-07	38.000	39.650	37.500	39.650	39.650	48,100
2026-07-06	38.400	38.400	38.000	38.000	38.000	4,000
2026-07-03	37.400	38.400	37.400	38.400	38.400	29,000
2026-07-02	38.150	38.150	37.500	38.150	38.150	28,000
2026-07-01	37.950	38.150	37.900	38.150	38.150	8,002
2026-06-30	38.000	38.050	37.650	38.000	38.000	18,000
2026-06-29	37.800	38.900	37.300	38.700	38.700	74,001
2026-06-26	36.200	39.650	35.800	38.950	38.950	161,017
2026-06-25	36.450	37.450	36.000	37.100	37.100	27,001
2026-06-24	36.450	36.950	36.350	36.950	36.950	17,001
2026-06-23	37.400	37.400	36.450	36.450	36.450	91,001
2026-06-22	37.500	37.500	36.950	37.400	37.400	64,002
2026-06-18	38.000	38.000	37.300	37.500	37.500	24,000
2026-06-17	38.000	38.000	37.400	37.450	37.450	51,010
2026-06-16	37.850	38.000	37.800	38.000	38.000	15,001
2026-06-15	38.100	38.500	38.000	38.150	38.150	16,001
2026-06-12	38.850	38.850	38.000	38.800	38.800	10,000
2026-06-11	38.900	38.950	37.700	38.900	38.900	42,002
2026-06-10	38.500	39.300	38.100	38.900	38.900	15,001
2026-06-09	39.400	39.400	38.500	38.850	38.850	13,000
2026-06-08	36.000	39.450	36.000	39.350	39.350	46,001
2026-06-05	40.000	40.000	38.600	39.400	39.400	32,001
2026-06-04	39.100	39.200	39.000	39.000	39.000	3,000
2026-06-03	38.400	39.100	38.400	39.100	39.100	9,302
2026-06-02	38.050	38.400	38.000	38.400	38.400	17,000
2026-06-01	38.300	38.400	37.350	38.050	38.050	177,000
2026-05-29	38.450	38.700	37.950	38.400	38.400	53,000
2026-05-28	38.000	38.450	38.000	38.300	38.300	40,000
2026-05-27	38.700	38.700	38.100	38.400	38.400	55,000
2026-05-26	38.000	38.700	38.000	38.700	38.700	49,000
2026-05-25	39.400	39.400	38.050	38.500	38.500	84,000
2026-05-22	39.600	39.600	38.500	38.500	38.500	50,000
2026-05-21	39.900	40.800	39.300	39.550	39.550	18,001
2026-05-20	38.900	39.600	38.750	39.600	39.600	45,001
2026-05-19	39.700	39.700	38.400	39.450	39.450	56,000
2026-05-18	39.950	39.950	38.900	39.300	39.300	43,000
2026-05-15	39.600	39.800	39.050	39.050	39.050	70,000
2026-05-14	39.450	39.500	39.250	39.250	39.250	33,001
2026-05-13	38.900	39.650	38.900	39.450	39.450	34,000
2026-05-12	40.950	40.950	39.000	39.300	39.300	69,000
2026-05-11	39.500	39.750	39.200	39.750	39.750	39,041
2026-05-08	39.550	39.750	39.300	39.500	39.500	55,439
2026-05-07	39.650	39.650	39.250	39.500	39.500	35,001
2026-05-06	40.000	40.000	39.400	39.600	39.600	19,000
2026-05-05	41.150	41.150	39.500	39.600	39.600	33,001
2026-05-04	40.000	40.000	39.500	39.800	39.800	43,000
2026-04-30	39.300	41.150	38.850	40.450	40.450	75,001
2026-04-29	39.100	39.200	39.100	39.200	39.200	8,000

← NewerPage 2 of 5 · 244 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.