Taiwan Biomaterial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 35.450 | 36.600 | 35.300 | 36.200 | 35.364 | 130,000 |
| 2024-10-30 | 35.400 | 35.800 | 34.950 | 35.450 | 34.631 | 114,000 |
| 2024-10-29 | 35.400 | 35.400 | 35.200 | 35.200 | 34.387 | 33,000 |
| 2024-10-28 | 35.800 | 36.200 | 35.250 | 35.250 | 34.436 | 51,000 |
| 2024-10-25 | 35.600 | 35.600 | 34.800 | 35.500 | 34.680 | 44,000 |
| 2024-10-24 | 35.200 | 35.200 | 34.850 | 35.100 | 34.289 | 18,000 |
| 2024-10-23 | 34.450 | 36.000 | 34.050 | 35.300 | 34.485 | 96,000 |
| 2024-10-22 | 36.500 | 36.500 | 34.300 | 34.300 | 33.508 | 90,000 |
| 2024-10-21 | 35.150 | 36.300 | 35.150 | 35.200 | 34.387 | 83,000 |
| 2024-10-18 | 35.000 | 36.250 | 35.000 | 35.650 | 34.827 | 77,000 |
| 2024-10-17 | 35.000 | 35.350 | 34.850 | 35.100 | 34.289 | 37,000 |
| 2024-10-16 | 35.000 | 35.050 | 34.700 | 35.000 | 34.192 | 16,000 |
| 2024-10-15 | 34.700 | 36.100 | 34.350 | 35.000 | 34.192 | 96,000 |
| 2024-10-14 | 36.000 | 36.000 | 34.550 | 34.900 | 34.094 | 123,000 |
| 2024-10-11 | 36.950 | 38.000 | 36.100 | 36.200 | 35.364 | 105,000 |
| 2024-10-09 | 36.500 | 37.200 | 35.100 | 36.350 | 35.511 | 116,000 |
| 2024-10-08 | 35.550 | 39.050 | 35.400 | 36.400 | 35.559 | 399,000 |
| 2024-10-07 | 34.800 | 35.800 | 34.600 | 35.500 | 34.680 | 87,000 |
| 2024-10-04 | 33.300 | 35.400 | 32.800 | 34.600 | 33.801 | 243,000 |
| 2024-10-01 | 35.100 | 35.100 | 33.000 | 33.200 | 32.433 | 151,000 |
| 2024-09-30 | 34.650 | 35.800 | 34.150 | 34.750 | 33.948 | 81,000 |
| 2024-09-27 | 33.850 | 35.950 | 33.850 | 35.250 | 34.436 | 179,000 |
| 2024-09-26 | 36.100 | 36.500 | 33.500 | 33.800 | 33.019 | 405,000 |
| 2024-09-25 | 37.300 | 37.300 | 35.750 | 36.000 | 35.169 | 327,000 |
| 2024-09-24 | 37.100 | 39.300 | 36.000 | 37.050 | 36.194 | 2,244,000 |
| 2024-09-23 | 33.000 | 35.750 | 33.000 | 35.750 | 34.924 | 316,000 |
| 2024-09-20 | 32.500 | 33.600 | 31.200 | 32.500 | 31.749 | 164,000 |
| 2024-09-19 | 31.650 | 32.400 | 31.600 | 32.200 | 31.456 | 85,000 |
| 2024-09-18 | 31.200 | 32.100 | 31.100 | 31.550 | 30.821 | 108,000 |
| 2024-09-16 | 31.350 | 31.350 | 31.000 | 31.150 | 30.431 | 17,000 |
| 2024-09-13 | 31.050 | 31.200 | 30.750 | 31.200 | 30.479 | 24,000 |
| 2024-09-12 | 31.900 | 31.900 | 30.800 | 30.950 | 30.235 | 70,000 |
| 2024-09-11 | 32.000 | 32.000 | 30.700 | 31.000 | 30.284 | 95,000 |
| 2024-09-10 | 31.000 | 31.650 | 30.550 | 31.650 | 30.919 | 87,000 |
| 2024-09-09 | 30.000 | 31.000 | 30.000 | 31.000 | 30.284 | 65,000 |
| 2024-09-06 | 30.250 | 30.250 | 29.900 | 30.250 | 29.551 | 15,000 |
| 2024-09-05 | 31.700 | 31.700 | 29.700 | 29.800 | 29.112 | 138,000 |
| 2024-09-04 | 30.000 | 30.900 | 29.500 | 30.900 | 30.186 | 53,000 |
| 2024-09-03 | 30.800 | 30.800 | 30.300 | 30.300 | 29.600 | 10,000 |
| 2024-09-02 | 30.700 | 31.700 | 30.300 | 30.300 | 29.600 | 21,000 |
| 2024-08-30 | 31.000 | 31.000 | 30.600 | 30.600 | 29.893 | 15,000 |
| 2024-08-29 | 30.500 | 31.100 | 30.450 | 31.100 | 30.382 | 12,000 |
| 2024-08-28 | 30.500 | 30.500 | 30.450 | 30.450 | 29.747 | 4,000 |
| 2024-08-27 | 30.150 | 30.400 | 30.150 | 30.350 | 29.649 | 22,000 |
| 2024-08-26 | 30.900 | 30.900 | 30.150 | 30.150 | 29.454 | 34,000 |
| 2024-08-23 | 31.200 | 31.200 | 30.350 | 30.500 | 29.796 | 32,000 |
| 2024-08-22 | 30.800 | 30.800 | 30.550 | 30.800 | 30.089 | 32,000 |
| 2024-08-21 | 31.400 | 31.400 | 30.500 | 30.600 | 29.893 | 35,000 |
| 2024-08-20 | 31.700 | 31.700 | 30.750 | 30.800 | 30.089 | 72,000 |
| 2024-08-19 | 30.850 | 31.050 | 30.750 | 31.000 | 30.284 | 30,000 |
| 2024-08-16 | 31.100 | 31.100 | 30.750 | 30.750 | 30.040 | 36,000 |
| 2024-08-15 | 30.950 | 31.750 | 30.850 | 31.350 | 30.626 | 32,000 |
| 2024-08-14 | 31.150 | 31.300 | 30.500 | 30.850 | 30.138 | 69,000 |
| 2024-08-13 | 31.000 | 33.000 | 31.000 | 31.100 | 30.382 | 246,000 |
| 2024-08-12 | 29.000 | 30.500 | 28.150 | 30.500 | 29.796 | 34,000 |
| 2024-08-09 | 28.750 | 28.850 | 28.750 | 28.850 | 28.184 | 11,000 |
| 2024-08-08 | 28.050 | 28.250 | 27.250 | 28.250 | 27.598 | 12,000 |
| 2024-08-07 | 26.850 | 28.000 | 26.850 | 27.750 | 27.109 | 20,000 |
| 2024-08-06 | 25.400 | 27.050 | 25.400 | 26.700 | 26.083 | 26,000 |
| 2024-08-05 | 27.000 | 27.500 | 26.800 | 26.850 | 26.230 | 108,000 |
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.