Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.000	39.350	38.800	39.350	39.350	21,002
2026-04-27	40.650	40.650	39.000	39.000	39.000	58,000
2026-04-24	39.200	40.650	38.850	40.650	40.650	37,000
2026-04-23	40.600	40.600	38.300	39.150	39.150	68,000
2026-04-22	40.050	40.050	39.300	39.850	39.850	16,000
2026-04-21	40.050	40.050	38.600	39.550	39.550	92,927
2026-04-20	39.650	40.400	39.050	40.050	40.050	42,000
2026-04-17	40.250	40.500	39.100	39.650	39.650	86,001
2026-04-16	39.550	40.250	39.500	40.250	40.250	47,000
2026-04-15	40.500	40.550	39.450	39.500	39.500	233,000
2026-04-14	41.200	41.550	40.500	40.600	40.600	50,002
2026-04-13	41.650	41.650	40.800	41.200	41.200	29,001
2026-04-10	42.650	42.650	40.000	40.500	40.500	508,015
2026-04-09	43.300	43.300	42.500	42.650	42.650	32,019
2026-04-08	44.300	44.300	42.900	43.300	42.300	137,007
2026-04-07	46.450	46.450	43.500	44.950	43.912	121,006
2026-04-02	47.350	47.400	45.300	46.450	45.377	82,012
2026-04-01	45.350	46.400	44.050	46.250	45.182	68,002
2026-03-31	44.600	45.950	43.500	44.500	43.472	74,021
2026-03-30	45.100	45.100	43.350	44.550	43.521	41,048
2026-03-27	45.200	46.450	44.150	45.100	44.058	121,040
2026-03-26	43.250	47.500	43.100	45.200	44.156	217,002
2026-03-25	43.200	43.500	42.050	43.250	42.251	132,122
2026-03-24	41.550	42.450	40.000	42.150	41.177	263,005
2026-03-23	42.100	44.800	40.400	40.950	40.004	510,003
2026-03-20	43.100	43.100	41.700	43.100	42.105	574,011
2026-03-19	40.000	40.250	39.000	39.200	38.295	124,000
2026-03-18	40.000	40.450	39.700	40.300	39.369	81,000
2026-03-17	39.800	40.800	39.700	39.700	38.783	62,003
2026-03-16	39.800	40.550	39.300	40.000	39.076	63,000
2026-03-13	40.900	41.400	40.100	40.600	39.662	21,000
2026-03-12	40.200	41.100	40.000	40.100	39.174	48,000
2026-03-11	42.100	42.100	40.600	41.250	40.297	28,003
2026-03-10	40.850	41.300	39.800	41.300	40.346	21,000
2026-03-09	40.000	40.850	37.200	40.850	39.907	355,001
2026-03-06	41.000	41.700	41.000	41.300	40.346	13,003
2026-03-05	41.600	41.800	41.100	41.450	40.493	77,001
2026-03-04	39.450	42.400	39.450	42.400	41.421	77,001
2026-03-03	42.550	42.550	41.100	41.200	40.249	48,001
2026-03-02	41.700	42.500	41.700	42.000	41.030	19,006
2026-02-26	41.950	42.050	41.500	41.700	40.737	61,001
2026-02-25	42.900	42.900	41.500	41.950	40.981	67,008
2026-02-24	41.350	42.300	41.350	42.150	41.177	22,003
2026-02-23	40.850	42.600	40.800	41.000	40.053	96,001
2026-02-11	40.150	41.100	40.000	40.550	39.614	104,001
2026-02-10	41.200	41.250	40.500	40.750	39.809	97,002
2026-02-09	43.850	44.850	41.350	41.600	40.639	657,009
2026-02-06	48.350	48.350	45.100	45.900	44.840	274,097
2026-02-05	49.450	49.450	48.350	48.350	47.233	126,000
2026-02-04	48.400	49.150	48.400	48.400	47.282	75,000
2026-02-03	49.200	49.500	48.350	48.350	47.233	124,034
2026-02-02	49.700	49.700	48.650	49.000	47.868	44,000
2026-01-30	50.200	50.300	48.500	49.000	47.868	117,002
2026-01-29	49.850	49.850	49.050	49.850	48.699	77,000
2026-01-28	50.400	50.500	48.850	49.450	48.308	115,013
2026-01-27	50.100	50.100	48.000	48.800	47.673	66,001
2026-01-26	48.700	49.700	48.500	48.700	47.575	40,001
2026-01-23	49.350	49.450	48.700	48.700	47.575	33,021
2026-01-22	51.000	51.000	49.000	49.350	48.210	39,045
2026-01-21	50.100	51.400	49.300	49.300	48.161	65,000

← NewerPage 3 of 21 · 1,216 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.