Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.750	37.150	36.600	37.150	37.150	28,021
2026-10-19	36.750	37.800	35.750	36.850	36.850	16,083
2026-10-16	36.600	36.750	36.600	36.750	36.750	7,014
2026-10-15	36.000	36.500	35.500	36.500	36.500	11,000
2026-10-14	36.300	36.550	36.300	36.550	36.550	9,001
2026-10-13	36.000	36.350	35.250	36.350	36.350	58,001
2026-10-12	36.050	36.350	36.000	36.350	36.350	10,000
2026-10-08	36.150	36.600	36.100	36.600	36.600	14,000
2026-10-07	37.650	37.650	35.600	36.150	36.150	162,000
2026-10-06	37.150	38.650	37.100	37.650	37.650	157,000
2026-10-05	37.350	37.900	36.400	37.150	37.150	205,000
2026-10-02	37.000	37.450	36.750	37.350	37.350	40,000
2026-10-01	36.500	37.850	36.500	37.200	37.200	112,000
2026-09-30	36.500	36.500	36.450	36.500	36.500	3,000
2026-09-29	37.700	37.700	36.550	36.800	36.800	22,001
2026-09-24	35.600	37.800	35.000	37.800	37.800	92,004
2026-09-23	35.650	35.650	35.300	35.450	35.450	6,000
2026-09-22	35.400	35.650	35.400	35.650	35.650	2,001
2026-09-21	35.500	35.650	35.200	35.450	35.450	21,001
2026-09-18	35.750	35.750	35.750	35.750	35.750	1,000
2026-09-17	35.800	36.100	35.100	36.100	36.100	40,000
2026-09-16	35.550	36.000	35.500	35.500	35.500	35,000
2026-09-15	35.950	36.050	35.300	36.050	36.050	23,000
2026-09-14	35.850	36.250	35.150	35.950	35.950	33,000
2026-09-11	35.600	36.350	35.400	35.750	35.750	63,059
2026-09-10	36.150	36.150	35.100	35.750	35.750	82,000
2026-09-09	36.050	36.050	35.450	35.650	35.650	43,000
2026-09-08	35.000	36.100	35.000	35.000	35.000	31,000
2026-09-07	34.900	35.750	34.900	35.000	35.000	31,001
2026-09-04	35.000	35.750	35.000	35.750	35.750	5,001
2026-09-03	36.100	36.400	34.950	35.750	35.750	33,001
2026-09-02	35.400	35.400	35.400	35.400	35.400	0
2026-09-01	34.450	35.400	34.450	35.400	35.400	12,000
2026-08-31	34.400	35.050	34.400	34.900	34.900	20,001
2026-08-28	36.050	36.050	35.050	35.100	35.100	25,000
2026-08-27	34.700	35.300	34.700	35.150	35.150	12,000
2026-08-26	35.000	36.350	34.950	34.950	34.950	24,000
2026-08-25	35.600	35.600	35.000	35.350	35.350	9,000
2026-08-24	34.500	35.850	34.500	35.300	35.300	17,000
2026-08-21	34.250	35.200	34.200	35.200	35.200	47,000
2026-08-20	35.000	35.350	34.800	35.100	35.100	53,000
2026-08-19	34.750	35.800	34.750	35.100	35.100	40,000
2026-08-18	34.700	35.150	34.300	34.750	34.750	108,000
2026-08-17	35.450	35.450	34.600	34.700	34.700	81,000
2026-08-14	35.450	35.850	35.050	35.450	35.450	43,000
2026-08-13	35.300	35.500	35.150	35.150	35.150	22,000
2026-08-12	35.950	35.950	35.150	35.300	35.300	19,001
2026-08-11	36.350	36.400	35.000	35.550	35.550	37,000
2026-08-10	36.000	36.350	35.800	36.350	36.350	12,000
2026-08-07	36.700	36.900	36.200	36.200	36.200	10,000
2026-08-06	36.250	36.600	36.250	36.600	36.600	20,000
2026-08-05	35.800	36.500	35.800	36.300	36.300	37,000
2026-08-04	35.150	35.750	35.150	35.550	35.550	24,000
2026-08-03	37.650	37.650	35.500	35.500	35.500	195,009
2026-07-31	37.000	37.350	35.450	37.000	37.000	293,001
2026-07-30	38.300	38.550	34.150	37.500	37.500	801,000
2026-07-29	36.200	37.900	34.400	37.900	37.900	208,000
2026-07-28	36.000	37.350	35.400	37.150	37.150	94,000
2026-07-27	37.800	37.800	37.800	37.800	37.800	0
2026-07-24	36.600	38.000	35.500	37.800	37.800	132,000

Page 1 of 5 · 244 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.