Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	35.000	36.000	35.000	35.500	34.680	37,001
2025-02-04	35.450	35.450	35.450	35.450	34.631	1,010
2025-02-03	35.100	35.950	35.100	35.450	34.631	32,000
2025-01-22	35.350	36.050	35.050	36.050	35.217	31,000
2025-01-21	35.250	35.800	35.000	35.800	34.973	23,000
2025-01-20	35.700	36.200	35.400	35.800	34.973	70,000
2025-01-17	35.500	36.800	35.050	35.600	34.778	64,000
2025-01-16	34.800	35.500	34.800	35.500	34.680	58,000
2025-01-15	34.800	34.850	34.150	34.850	34.045	27,000
2025-01-14	34.000	34.850	34.000	34.850	34.045	11,000
2025-01-13	34.300	35.100	34.300	34.950	34.143	47,000
2025-01-10	33.850	33.950	33.850	33.950	33.166	25,000
2025-01-09	33.000	33.800	33.000	33.750	32.971	21,000
2025-01-08	33.050	33.700	33.050	33.400	32.629	13,000
2025-01-07	33.450	34.000	33.400	33.850	33.068	17,000
2025-01-06	33.750	34.150	33.750	34.100	33.313	20,000
2025-01-03	36.300	36.300	33.600	33.600	32.824	8,000
2025-01-02	33.950	34.000	33.450	33.550	32.775	46,000
2024-12-31	33.650	34.200	33.650	34.200	33.410	11,000
2024-12-30	34.000	34.150	33.950	34.000	33.215	40,000
2024-12-27	33.500	33.750	33.500	33.600	32.824	23,000
2024-12-26	34.500	34.500	34.000	34.000	33.215	16,000
2024-12-25	34.100	34.250	33.700	34.000	33.215	62,000
2024-12-24	33.350	34.300	33.350	33.900	33.117	9,000
2024-12-23	34.000	34.150	33.750	34.050	33.264	28,000
2024-12-20	34.800	34.800	33.600	34.050	33.264	49,000
2024-12-19	34.300	34.700	33.850	34.700	33.899	37,000
2024-12-18	33.950	35.000	33.950	35.000	34.192	11,000
2024-12-17	34.100	35.100	34.050	34.450	33.654	18,000
2024-12-16	35.650	35.700	34.300	34.300	33.508	61,000
2024-12-13	34.750	35.650	34.750	35.450	34.631	101,000
2024-12-12	35.400	35.950	35.400	35.900	35.071	11,000
2024-12-11	36.200	36.200	34.300	36.000	35.169	43,000
2024-12-10	35.750	36.200	35.500	36.200	35.364	36,000
2024-12-09	35.550	36.100	35.500	35.750	34.924	24,000
2024-12-06	35.250	36.400	35.250	35.700	34.876	55,000
2024-12-05	35.700	35.700	35.200	35.350	34.534	26,000
2024-12-04	35.150	35.800	35.150	35.700	34.876	20,000
2024-12-03	35.200	35.350	34.950	35.350	34.534	14,000
2024-12-02	35.200	35.200	34.800	35.200	34.387	13,000
2024-11-29	34.500	35.250	34.500	35.200	34.387	12,000
2024-11-28	35.000	35.000	34.100	34.500	33.703	13,000
2024-11-27	35.300	35.500	35.100	35.100	34.289	17,000
2024-11-26	35.600	35.600	35.600	35.600	34.778	2,000
2024-11-25	35.300	35.300	34.950	34.950	34.143	9,000
2024-11-22	35.200	35.250	35.200	35.200	34.387	7,000
2024-11-21	35.300	35.300	35.000	35.200	34.387	26,000
2024-11-20	36.650	36.650	34.550	35.400	34.582	48,329
2024-11-19	34.500	35.600	34.500	35.300	34.485	12,000
2024-11-18	35.050	35.100	34.550	34.550	33.752	11,000
2024-11-15	34.100	35.250	33.700	34.750	33.948	40,000
2024-11-14	35.700	35.750	35.200	35.200	34.387	25,000
2024-11-13	37.750	37.750	35.750	35.750	34.924	28,000
2024-11-12	35.600	37.000	35.550	36.500	35.657	84,000
2024-11-11	35.500	37.300	35.500	35.500	34.680	29,000
2024-11-08	36.200	36.250	35.000	35.800	34.973	77,000
2024-11-07	36.600	36.650	35.950	36.150	35.315	16,000
2024-11-06	37.250	37.250	35.900	36.400	35.559	35,000
2024-11-05	37.200	37.200	36.600	36.600	35.755	42,000
2024-11-04	37.950	38.000	36.700	37.200	36.341	161,000

← NewerPage 8 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.