Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	41.300	41.400	40.800	40.950	40.004	151,000
2025-07-28	40.500	41.350	40.400	41.300	40.346	284,363
2025-07-25	39.600	40.300	39.500	40.050	39.125	333,000
2025-07-24	38.950	39.500	38.500	39.500	38.588	185,032
2025-07-23	36.650	39.200	36.650	38.850	37.953	222,500
2025-07-22	37.100	37.400	36.600	36.800	35.950	116,120
2025-07-21	36.550	36.800	36.500	36.500	35.657	70,000
2025-07-18	36.700	36.700	36.450	36.500	35.657	76,000
2025-07-17	36.250	36.900	36.250	36.550	35.706	148,000
2025-07-16	37.200	37.200	36.000	36.450	35.608	111,000
2025-07-15	36.850	37.450	36.600	36.900	36.048	79,002
2025-07-14	36.550	36.750	36.400	36.500	35.657	120,000
2025-07-11	36.700	36.850	36.650	36.850	35.999	41,000
2025-07-10	36.650	37.000	36.500	36.950	36.097	74,000
2025-07-09	37.150	37.150	36.500	36.800	35.950	243,050
2025-07-08	37.000	37.400	36.850	37.150	36.292	63,000
2025-07-07	37.100	37.250	36.800	37.200	36.341	88,002
2025-07-04	38.600	38.900	37.500	37.650	36.781	134,020
2025-07-03	38.300	39.000	37.900	38.650	37.757	211,000
2025-07-02	37.900	38.600	37.400	38.250	37.367	138,000
2025-07-01	38.400	38.800	37.850	38.450	37.562	86,003
2025-06-30	36.550	38.550	36.000	38.200	37.318	210,000
2025-06-27	37.300	37.700	36.450	36.950	36.097	106,001
2025-06-26	37.000	37.300	36.200	37.300	36.439	162,001
2025-06-25	37.500	38.500	37.250	37.300	36.439	88,000
2025-06-24	36.350	37.800	36.300	37.800	36.927	105,455
2025-06-23	36.000	36.950	35.750	36.300	35.462	85,002
2025-06-20	36.500	36.900	36.050	36.450	35.608	89,002
2025-06-19	37.300	37.450	36.450	36.500	35.657	93,000
2025-06-18	37.700	37.750	37.300	37.550	36.683	48,000
2025-06-17	37.800	38.400	37.550	37.700	36.829	70,000
2025-06-16	37.850	38.400	37.500	37.650	36.781	55,001
2025-06-13	38.000	38.600	37.900	38.000	37.122	85,324
2025-06-12	39.100	39.150	38.200	38.650	37.757	66,001
2025-06-11	39.400	39.750	38.850	39.100	38.197	76,000
2025-06-10	39.200	39.850	39.100	39.150	38.246	131,000
2025-06-09	39.850	40.500	39.100	39.100	38.197	399,002
2025-06-06	38.100	39.700	38.100	39.400	38.490	304,001
2025-06-05	37.900	38.100	37.400	38.100	37.220	52,002
2025-06-04	37.850	37.950	37.350	37.600	36.732	70,001
2025-06-03	37.100	38.000	37.100	37.850	36.976	59,130
2025-06-02	37.250	38.100	36.500	37.550	36.683	64,002
2025-05-29	37.950	37.950	37.000	37.500	36.634	70,020
2025-05-28	37.600	38.050	37.000	37.500	36.634	62,000
2025-05-27	37.150	37.850	37.000	37.600	36.732	57,120
2025-05-26	38.200	38.200	37.000	37.300	36.439	66,010
2025-05-23	39.250	39.250	37.650	37.950	37.074	35,001
2025-05-22	36.600	38.800	36.600	38.250	37.367	352,003
2025-05-21	37.500	37.500	36.500	36.750	35.901	48,009
2025-05-20	36.200	37.150	36.050	37.000	36.146	32,009
2025-05-19	37.150	37.200	36.000	36.200	35.364	86,004
2025-05-16	37.550	38.000	36.850	36.900	36.048	79,000
2025-05-15	37.950	38.500	37.400	37.400	36.536	124,100
2025-05-14	37.300	38.050	36.400	37.950	37.074	105,000
2025-05-13	37.600	37.850	37.300	37.400	36.536	223,001
2025-05-12	37.900	38.400	37.500	38.100	37.220	179,001
2025-05-09	38.800	38.800	37.850	38.000	37.122	1,204,009
2025-05-08	40.200	42.150	40.000	42.050	41.079	860,016
2025-05-07	41.000	41.650	38.900	39.150	38.246	884,016
2025-05-06	37.300	38.200	37.150	37.900	37.025	301,411

← NewerPage 6 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.