Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50.000	51.100	50.000	50.000	48.845	96,000
2026-01-19	51.400	51.400	49.850	50.200	49.041	133,002
2026-01-16	52.500	52.500	50.000	51.400	50.213	141,300
2026-01-15	49.400	52.400	49.400	51.200	50.018	236,002
2026-01-14	48.600	48.800	47.600	48.800	47.673	73,001
2026-01-13	49.200	49.200	47.450	48.600	47.478	113,000
2026-01-12	47.600	48.000	47.350	47.650	46.550	54,001
2026-01-09	47.550	48.650	47.450	47.500	46.403	66,000
2026-01-08	50.100	50.400	48.200	48.750	47.624	81,001
2026-01-07	48.950	49.350	48.150	49.300	48.161	76,002
2026-01-06	47.750	49.300	46.800	49.150	48.015	227,000
2026-01-05	47.300	47.600	45.500	46.650	45.573	193,011
2026-01-02	46.500	47.500	46.250	47.300	46.208	115,003
2025-12-31	47.450	47.450	45.800	46.500	45.426	65,007
2025-12-30	47.100	47.100	46.050	46.200	45.133	145,000
2025-12-29	48.000	48.000	47.250	47.900	46.794	61,001
2025-12-26	47.900	48.300	46.400	48.000	46.892	105,000
2025-12-24	47.950	47.950	46.500	47.200	46.110	22,000
2025-12-23	47.800	47.950	47.250	47.250	46.159	46,000
2025-12-22	48.050	48.200	47.700	47.800	46.696	29,000
2025-12-19	48.000	48.000	47.200	47.800	46.696	19,001
2025-12-18	48.000	48.000	47.100	47.600	46.501	21,000
2025-12-17	47.350	50.000	47.300	47.400	46.305	53,000
2025-12-16	46.900	47.550	46.800	47.300	46.208	66,000
2025-12-15	48.500	48.600	47.700	47.750	46.647	10,002
2025-12-12	48.600	48.600	48.000	48.300	47.185	54,000
2025-12-11	45.950	48.500	45.800	47.650	46.550	149,001
2025-12-10	47.150	47.300	46.000	46.200	45.133	83,000
2025-12-09	49.200	49.200	46.250	46.800	45.719	357,002
2025-12-08	49.500	49.500	48.700	49.200	48.064	101,001
2025-12-05	50.700	52.000	49.450	49.450	48.308	105,000
2025-12-04	49.500	50.500	49.350	50.400	49.236	126,001
2025-12-03	50.600	50.700	48.900	49.000	47.868	404,000
2025-12-02	52.200	52.700	50.800	51.300	50.115	65,001
2025-12-01	52.400	52.400	50.200	52.300	51.092	110,001
2025-11-28	49.600	51.200	49.600	51.200	50.018	93,000
2025-11-27	50.000	50.100	49.450	49.800	48.650	59,021
2025-11-26	50.200	50.800	49.650	49.850	48.699	129,000
2025-11-25	49.050	50.900	49.050	50.200	49.041	316,033
2025-11-24	48.000	49.450	48.000	48.950	47.820	134,001
2025-11-21	47.000	48.900	46.600	47.400	46.305	260,006
2025-11-20	46.800	48.050	46.800	47.050	45.963	208,000
2025-11-19	48.200	48.400	46.600	46.750	45.670	310,000
2025-11-18	50.900	50.900	46.700	47.250	46.159	1,164,158
2025-11-17	51.900	53.700	50.700	51.700	50.506	340,001
2025-11-14	50.000	53.200	50.000	50.900	49.725	214,160
2025-11-13	52.400	52.400	50.600	50.800	49.627	262,051
2025-11-12	51.400	52.600	50.600	51.900	50.701	269,000
2025-11-11	51.100	53.400	50.300	50.300	49.138	682,015
2025-11-10	54.000	54.000	50.900	53.000	51.776	275,000
2025-11-07	56.300	56.600	53.200	54.100	52.851	661,045
2025-11-06	60.700	61.000	55.000	56.500	55.195	863,500
2025-11-05	67.100	67.100	60.700	60.700	59.298	810,086
2025-11-04	67.600	68.400	66.600	67.400	65.843	187,015
2025-11-03	65.400	68.300	65.400	67.600	66.039	269,000
2025-10-31	67.700	68.100	65.100	65.900	64.378	196,019
2025-10-30	65.800	68.200	65.800	66.900	65.355	271,000
2025-10-29	63.000	66.200	63.000	65.800	64.280	236,000
2025-10-28	64.800	64.900	63.500	64.000	62.522	180,262
2025-10-27	63.300	65.200	63.000	64.800	63.304	233,223

← NewerPage 4 of 21 · 1,220 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.