Taiwan Biomaterial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 63.600 | 64.800 | 63.000 | 64.000 | 62.522 | 228,600 |
| 2025-10-22 | 66.500 | 68.000 | 63.400 | 64.200 | 62.717 | 1,287,005 |
| 2025-10-21 | 69.700 | 70.500 | 67.900 | 68.300 | 66.723 | 439,001 |
| 2025-10-20 | 73.300 | 73.500 | 69.100 | 69.600 | 67.993 | 532,000 |
| 2025-10-17 | 73.900 | 76.200 | 73.100 | 73.300 | 71.607 | 402,049 |
| 2025-10-16 | 73.300 | 76.300 | 72.400 | 73.500 | 71.803 | 659,135 |
| 2025-10-15 | 80.000 | 80.000 | 70.300 | 73.300 | 71.607 | 2,525,021 |
| 2025-10-14 | 80.200 | 80.400 | 76.700 | 78.100 | 76.296 | 1,561,135 |
| 2025-10-13 | 68.500 | 76.500 | 68.500 | 75.000 | 73.268 | 897,080 |
| 2025-10-09 | 74.500 | 75.700 | 71.100 | 73.800 | 72.096 | 2,417,295 |
| 2025-10-08 | 68.400 | 70.500 | 68.100 | 70.500 | 68.872 | 1,759,609 |
| 2025-10-07 | 63.600 | 64.900 | 62.300 | 64.100 | 62.620 | 129,006 |
| 2025-10-03 | 65.100 | 67.100 | 61.900 | 63.400 | 61.936 | 483,011 |
| 2025-10-02 | 65.100 | 67.200 | 65.000 | 67.100 | 65.550 | 280,000 |
| 2025-10-01 | 68.500 | 70.200 | 64.600 | 66.700 | 65.160 | 475,160 |
| 2025-09-30 | 65.300 | 69.100 | 65.300 | 68.300 | 66.723 | 278,010 |
| 2025-09-29 | 65.000 | 65.000 | 65.000 | 65.000 | 63.499 | 0 |
| 2025-09-26 | 67.400 | 69.200 | 64.800 | 65.000 | 63.499 | 449,019 |
| 2025-09-25 | 66.800 | 67.600 | 66.600 | 67.200 | 65.648 | 191,000 |
| 2025-09-24 | 65.500 | 67.900 | 65.300 | 66.600 | 65.062 | 450,100 |
| 2025-09-23 | 62.500 | 65.300 | 61.600 | 64.500 | 63.010 | 316,110 |
| 2025-09-22 | 60.900 | 62.600 | 60.800 | 62.000 | 60.568 | 188,001 |
| 2025-09-19 | 61.800 | 63.800 | 60.300 | 60.900 | 59.494 | 534,000 |
| 2025-09-18 | 67.100 | 68.600 | 62.000 | 62.700 | 61.252 | 1,183,804 |
| 2025-09-17 | 72.000 | 72.000 | 67.200 | 68.700 | 67.113 | 974,070 |
| 2025-09-16 | 71.100 | 72.100 | 70.200 | 71.500 | 69.849 | 664,000 |
| 2025-09-15 | 72.000 | 72.700 | 69.500 | 71.600 | 69.946 | 790,109 |
| 2025-09-12 | 69.700 | 72.300 | 68.600 | 71.500 | 69.849 | 1,376,281 |
| 2025-09-11 | 72.000 | 72.000 | 64.800 | 68.500 | 66.918 | 2,554,000 |
| 2025-09-10 | 60.500 | 67.200 | 60.400 | 67.200 | 65.648 | 1,624,865 |
| 2025-09-09 | 58.200 | 62.500 | 58.000 | 61.100 | 59.689 | 1,113,064 |
| 2025-09-08 | 57.800 | 57.800 | 56.200 | 57.200 | 55.879 | 468,055 |
| 2025-09-05 | 55.700 | 56.600 | 54.700 | 56.100 | 54.804 | 378,090 |
| 2025-09-04 | 55.400 | 56.900 | 54.700 | 55.000 | 53.730 | 475,202 |
| 2025-09-03 | 51.700 | 56.600 | 51.600 | 55.300 | 54.023 | 1,251,220 |
| 2025-09-02 | 49.900 | 52.800 | 49.800 | 51.500 | 50.311 | 344,000 |
| 2025-09-01 | 53.000 | 53.000 | 48.700 | 50.100 | 48.943 | 552,020 |
| 2025-08-29 | 53.900 | 54.800 | 52.900 | 53.500 | 52.264 | 873,300 |
| 2025-08-28 | 51.400 | 53.900 | 50.200 | 53.900 | 52.655 | 650,230 |
| 2025-08-27 | 49.900 | 50.900 | 49.100 | 50.200 | 49.041 | 370,003 |
| 2025-08-26 | 47.800 | 49.700 | 47.550 | 49.300 | 48.161 | 612,005 |
| 2025-08-25 | 48.100 | 48.100 | 46.700 | 47.400 | 46.305 | 339,051 |
| 2025-08-22 | 45.100 | 49.250 | 45.100 | 47.900 | 46.794 | 577,324 |
| 2025-08-21 | 44.500 | 45.600 | 44.500 | 45.300 | 44.254 | 216,022 |
| 2025-08-20 | 44.950 | 45.100 | 44.050 | 44.050 | 43.033 | 233,009 |
| 2025-08-19 | 46.000 | 46.000 | 44.150 | 44.950 | 43.912 | 408,000 |
| 2025-08-18 | 46.500 | 47.000 | 46.000 | 46.250 | 45.182 | 310,032 |
| 2025-08-15 | 45.100 | 47.900 | 44.800 | 46.500 | 45.426 | 1,186,007 |
| 2025-08-14 | 45.450 | 45.950 | 44.800 | 45.000 | 43.961 | 677,000 |
| 2025-08-13 | 44.600 | 45.200 | 43.200 | 44.900 | 43.863 | 329,000 |
| 2025-08-12 | 43.000 | 45.450 | 42.400 | 44.250 | 43.228 | 444,000 |
| 2025-08-11 | 42.350 | 43.500 | 42.000 | 42.400 | 41.421 | 203,011 |
| 2025-08-08 | 40.550 | 42.000 | 40.550 | 41.750 | 40.786 | 192,003 |
| 2025-08-07 | 43.200 | 43.200 | 40.550 | 40.550 | 39.614 | 578,025 |
| 2025-08-06 | 42.450 | 43.950 | 42.450 | 43.300 | 42.300 | 401,060 |
| 2025-08-05 | 41.750 | 42.700 | 41.550 | 42.500 | 41.519 | 213,006 |
| 2025-08-04 | 40.600 | 42.250 | 40.600 | 41.750 | 40.786 | 219,001 |
| 2025-08-01 | 41.000 | 41.000 | 41.000 | 41.000 | 40.053 | 0 |
| 2025-07-31 | 41.350 | 41.350 | 40.850 | 41.000 | 40.053 | 70,000 |
| 2025-07-30 | 40.950 | 41.150 | 40.000 | 41.000 | 40.053 | 196,000 |
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.