Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	37.300	38.200	37.150	37.900	37.025	301,411
2025-05-05	37.000	38.000	35.550	37.350	36.487	227,000
2025-05-02	36.550	37.650	36.350	37.250	36.390	258,060
2025-04-30	36.950	36.950	36.450	36.450	35.608	32,030
2025-04-29	36.450	37.000	36.400	36.950	36.097	121,000
2025-04-28	36.000	36.600	36.000	36.400	35.559	97,003
2025-04-25	36.250	36.400	35.900	36.050	35.217	31,003
2025-04-24	36.450	36.700	35.900	35.900	35.071	27,002
2025-04-23	36.400	37.050	36.000	36.450	35.608	82,026
2025-04-22	36.600	36.900	35.450	35.550	34.729	86,000
2025-04-21	36.700	37.100	35.850	36.600	35.755	135,000
2025-04-18	37.100	37.350	36.550	37.250	36.390	62,000
2025-04-17	36.950	37.900	36.600	37.000	36.146	93,003
2025-04-16	35.600	37.400	35.300	36.500	35.657	70,000
2025-04-15	34.650	36.000	34.650	35.600	34.778	85,001
2025-04-14	33.700	35.600	33.700	34.450	33.654	103,028
2025-04-11	32.100	34.300	32.100	34.100	33.313	147,004
2025-04-10	33.050	33.400	32.500	33.400	32.629	123,400
2025-04-09	32.350	32.400	29.650	30.400	29.698	516,148
2025-04-08	32.950	33.350	32.900	32.900	32.140	667,002
2025-04-07	36.550	36.550	36.550	36.550	35.706	90,004
2025-04-02	41.250	41.250	40.100	40.600	39.662	109,873
2025-04-01	39.500	40.850	39.100	40.700	39.760	196,003
2025-03-31	40.800	40.800	37.000	39.000	38.099	572,053
2025-03-28	41.200	41.550	40.300	40.900	39.955	198,005
2025-03-27	42.300	43.400	40.950	41.100	40.151	317,003
2025-03-26	42.800	44.950	41.500	41.850	40.884	745,001
2025-03-25	40.900	43.000	40.300	42.100	41.128	274,160
2025-03-24	40.850	41.000	40.400	40.850	39.907	111,009
2025-03-21	41.050	42.500	40.500	40.850	39.907	212,022
2025-03-20	41.500	41.500	40.600	41.050	40.102	119,026
2025-03-19	40.650	41.100	39.800	40.600	39.662	362,003
2025-03-18	42.650	43.100	40.700	40.900	39.955	513,060
2025-03-17	43.800	43.800	42.550	42.600	41.616	535,077
2025-03-14	44.350	46.500	42.700	43.900	42.886	1,122,088
2025-03-13	42.450	45.600	42.400	43.900	42.886	1,252,135
2025-03-12	43.750	46.300	42.250	42.450	41.470	1,949,053
2025-03-11	42.150	43.200	39.950	42.950	41.958	1,077,075
2025-03-10	45.200	45.450	42.050	42.150	41.177	2,687,001
2025-03-07	40.950	43.000	40.950	43.000	42.007	2,462,000
2025-03-06	39.100	39.300	38.200	39.100	38.197	219,746
2025-03-05	37.900	37.900	37.500	37.850	36.976	32,428
2025-03-04	38.700	38.700	37.850	37.850	36.976	62,008
2025-03-03	38.700	38.700	38.150	38.700	37.806	91,002
2025-02-27	38.600	38.700	37.000	38.700	37.806	148,001
2025-02-26	38.900	39.100	38.600	38.600	37.709	64,003
2025-02-25	39.600	39.700	38.800	38.900	38.002	94,001
2025-02-24	38.100	39.700	38.000	39.350	38.441	223,378
2025-02-21	37.100	38.000	37.100	37.900	37.025	108,006
2025-02-20	36.050	37.100	36.050	36.700	35.852	48,002
2025-02-19	37.450	37.450	36.500	36.650	35.804	47,004
2025-02-18	35.950	37.450	35.650	37.450	36.585	37,115
2025-02-17	35.800	36.000	35.700	35.950	35.120	19,011
2025-02-14	35.450	36.300	35.000	35.650	34.827	102,000
2025-02-13	35.500	36.050	34.850	35.450	34.631	162,002
2025-02-12	39.150	39.500	35.300	35.450	34.631	220,032
2025-02-11	41.200	41.200	38.350	39.150	38.246	254,301
2025-02-10	38.650	39.500	38.000	38.000	37.122	193,003
2025-02-07	36.050	39.300	36.050	38.400	37.513	245,012
2025-02-06	35.600	36.000	35.100	36.000	35.169	41,002

← NewerPage 7 of 21 · 1,221 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.