BRIM Biotechnology, Inc. (TPE:6885)
Taiwan
· Delayed Price · Currency is TWD 23.00
+0.05 (0.22%)
At close: Apr 29, 2026
BRIM Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.15 | 23.15 | 22.75 | 23.00 | 23.00 | 0.22% | 170,916 |
| Apr 28, 2026 | 23.20 | 23.40 | 22.75 | 22.95 | 22.95 | -0.65% | 217,125 |
| Apr 27, 2026 | 22.95 | 23.90 | 22.75 | 23.10 | 23.10 | 0.87% | 410,189 |
| Apr 24, 2026 | 23.10 | 23.10 | 22.40 | 22.90 | 22.90 | -0.22% | 428,528 |
| Apr 23, 2026 | 24.25 | 24.25 | 22.95 | 22.95 | 22.95 | -3.97% | 638,212 |
| Apr 22, 2026 | 23.50 | 24.05 | 23.40 | 23.90 | 23.90 | 1.92% | 364,571 |
| Apr 21, 2026 | 23.60 | 23.70 | 23.40 | 23.45 | 23.45 | -0.21% | 301,925 |
| Apr 20, 2026 | 23.65 | 24.35 | 23.50 | 23.50 | 23.50 | -1.88% | 396,919 |
| Apr 17, 2026 | 24.75 | 24.75 | 23.85 | 23.95 | 23.95 | -3.23% | 320,079 |
| Apr 16, 2026 | 24.15 | 24.75 | 24.15 | 24.75 | 24.75 | 2.48% | 142,632 |
| Apr 15, 2026 | 23.95 | 24.20 | 23.65 | 24.15 | 24.15 | 0.84% | 202,045 |
| Apr 14, 2026 | 23.80 | 24.15 | 23.65 | 23.95 | 23.95 | 0.42% | 139,751 |
| Apr 13, 2026 | 23.65 | 23.90 | 23.60 | 23.85 | 23.85 | 0.85% | 226,486 |
| Apr 10, 2026 | 24.00 | 24.45 | 23.65 | 23.65 | 23.65 | -1.46% | 247,175 |
| Apr 9, 2026 | 24.50 | 24.50 | 23.80 | 24.00 | 24.00 | -1.84% | 170,866 |
| Apr 8, 2026 | 25.20 | 25.20 | 24.25 | 24.45 | 24.45 | -2.00% | 331,892 |
| Apr 7, 2026 | 25.20 | 26.30 | 24.75 | 24.95 | 24.95 | -0.40% | 344,795 |
| Apr 2, 2026 | 24.45 | 25.35 | 24.25 | 25.05 | 25.05 | 2.87% | 323,340 |
| Apr 1, 2026 | 24.20 | 24.55 | 23.70 | 24.35 | 24.35 | 1.46% | 217,693 |
| Mar 31, 2026 | 24.00 | 24.00 | 23.20 | 24.00 | 24.00 | 0.42% | 239,123 |
| Mar 30, 2026 | 23.30 | 23.90 | 23.25 | 23.90 | 23.90 | - | 148,473 |
| Mar 27, 2026 | 23.70 | 23.90 | 23.20 | 23.90 | 23.90 | - | 289,500 |
| Mar 26, 2026 | 25.00 | 25.00 | 23.80 | 23.90 | 23.90 | -0.42% | 168,275 |
| Mar 25, 2026 | 24.10 | 24.25 | 23.90 | 24.00 | 24.00 | 0.42% | 147,526 |
| Mar 24, 2026 | 23.65 | 24.00 | 23.50 | 23.90 | 23.90 | 1.06% | 239,104 |
| Mar 23, 2026 | 23.25 | 23.95 | 23.25 | 23.65 | 23.65 | -1.25% | 282,359 |
| Mar 20, 2026 | 24.25 | 24.50 | 23.85 | 23.95 | 23.95 | -1.44% | 337,142 |
| Mar 19, 2026 | 25.25 | 25.25 | 24.25 | 24.30 | 24.30 | -2.80% | 325,783 |
| Mar 18, 2026 | 25.00 | 25.15 | 24.80 | 25.00 | 25.00 | 0.20% | 245,613 |
| Mar 17, 2026 | 25.10 | 25.30 | 24.90 | 24.95 | 24.95 | -0.60% | 256,030 |
| Mar 16, 2026 | 24.60 | 25.20 | 24.60 | 25.10 | 25.10 | 0.80% | 235,607 |
| Mar 13, 2026 | 24.40 | 25.00 | 24.30 | 24.90 | 24.90 | 0.61% | 223,649 |
| Mar 12, 2026 | 24.90 | 25.10 | 24.75 | 24.75 | 24.75 | -0.60% | 170,952 |
| Mar 11, 2026 | 24.75 | 25.00 | 24.50 | 24.90 | 24.90 | 0.81% | 268,372 |
| Mar 10, 2026 | 24.90 | 25.10 | 24.05 | 24.70 | 24.70 | -0.80% | 628,808 |
| Mar 9, 2026 | 24.90 | 25.10 | 24.65 | 24.90 | 24.90 | -3.68% | 517,751 |
| Mar 6, 2026 | 26.25 | 26.25 | 25.75 | 25.85 | 25.85 | -0.96% | 294,150 |
| Mar 5, 2026 | 26.50 | 26.65 | 26.00 | 26.10 | 26.10 | -0.19% | 581,381 |
| Mar 4, 2026 | 26.85 | 26.85 | 25.85 | 26.15 | 26.15 | -2.61% | 847,385 |
| Mar 3, 2026 | 27.20 | 27.20 | 26.80 | 26.85 | 26.85 | -1.29% | 393,178 |
| Mar 2, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.16% | 348,013 |
| Feb 26, 2026 | 28.10 | 28.20 | 27.65 | 27.80 | 27.80 | -1.07% | 496,631 |
| Feb 25, 2026 | 28.55 | 28.80 | 28.00 | 28.10 | 28.10 | -1.75% | 396,530 |
| Feb 24, 2026 | 28.95 | 28.95 | 28.25 | 28.60 | 28.60 | -1.38% | 397,192 |
| Feb 23, 2026 | 27.95 | 29.45 | 27.70 | 29.00 | 29.00 | 3.76% | 506,481 |
| Feb 11, 2026 | 28.60 | 28.65 | 27.60 | 27.95 | 27.95 | -1.58% | 473,155 |
| Feb 10, 2026 | 28.80 | 29.15 | 28.00 | 28.40 | 28.40 | -1.56% | 625,840 |
| Feb 9, 2026 | 32.00 | 32.00 | 28.70 | 28.85 | 28.85 | -1.54% | 2,573,438 |
| Feb 6, 2026 | 28.50 | 29.30 | 28.50 | 29.30 | 29.30 | 9.94% | 859,085 |
| Feb 5, 2026 | 26.60 | 27.20 | 26.60 | 26.65 | 26.65 | -0.56% | 175,280 |
| Feb 4, 2026 | 27.20 | 27.20 | 26.50 | 26.80 | 26.80 | -0.74% | 122,991 |
| Feb 3, 2026 | 26.65 | 27.00 | 26.10 | 27.00 | 27.00 | 2.27% | 241,303 |
| Feb 2, 2026 | 26.90 | 26.90 | 26.00 | 26.40 | 26.40 | -1.86% | 406,457 |
| Jan 30, 2026 | 27.15 | 27.15 | 26.50 | 26.90 | 26.90 | -0.55% | 386,807 |
| Jan 29, 2026 | 27.35 | 27.35 | 26.85 | 27.05 | 27.05 | -1.10% | 432,851 |
| Jan 28, 2026 | 28.20 | 28.45 | 27.20 | 27.35 | 27.35 | -1.97% | 578,361 |
| Jan 27, 2026 | 28.10 | 28.45 | 27.70 | 27.90 | 27.90 | -0.53% | 316,759 |
| Jan 26, 2026 | 28.50 | 28.50 | 27.70 | 28.05 | 28.05 | - | 268,392 |
| Jan 23, 2026 | 27.25 | 28.70 | 27.25 | 28.05 | 28.05 | 3.31% | 603,717 |
| Jan 22, 2026 | 27.75 | 27.75 | 27.05 | 27.15 | 27.15 | -1.99% | 714,105 |
| Jan 21, 2026 | 27.90 | 27.95 | 27.55 | 27.70 | 27.70 | -1.07% | 576,446 |
| Jan 20, 2026 | 28.45 | 28.50 | 28.00 | 28.00 | 28.00 | -1.58% | 391,704 |
| Jan 19, 2026 | 29.40 | 29.40 | 28.30 | 28.45 | 28.45 | -1.90% | 526,171 |
| Jan 16, 2026 | 29.50 | 29.80 | 28.70 | 29.00 | 29.00 | -1.69% | 370,793 |
| Jan 15, 2026 | 28.90 | 29.50 | 28.80 | 29.50 | 29.50 | 3.51% | 463,533 |
| Jan 14, 2026 | 28.55 | 28.55 | 28.05 | 28.50 | 28.50 | 0.71% | 158,285 |
| Jan 13, 2026 | 28.15 | 28.35 | 27.80 | 28.30 | 28.30 | -0.18% | 363,350 |
| Jan 12, 2026 | 28.50 | 28.70 | 28.20 | 28.35 | 28.35 | 0.35% | 207,867 |
| Jan 9, 2026 | 28.20 | 28.35 | 27.85 | 28.25 | 28.25 | -0.35% | 397,620 |
| Jan 8, 2026 | 28.30 | 28.65 | 28.00 | 28.35 | 28.35 | - | 306,330 |
| Jan 7, 2026 | 29.00 | 29.10 | 28.35 | 28.35 | 28.35 | -0.70% | 253,534 |
| Jan 6, 2026 | 28.65 | 28.70 | 28.35 | 28.55 | 28.55 | - | 216,551 |
| Jan 5, 2026 | 29.90 | 29.90 | 28.15 | 28.55 | 28.55 | -3.87% | 732,690 |
| Jan 2, 2026 | 29.75 | 30.30 | 29.55 | 29.70 | 29.70 | -0.17% | 288,642 |
| Dec 31, 2025 | 29.80 | 29.90 | 29.25 | 29.75 | 29.75 | -0.17% | 142,171 |
| Dec 30, 2025 | 29.50 | 30.10 | 29.15 | 29.80 | 29.80 | -0.50% | 229,739 |
| Dec 29, 2025 | 30.00 | 30.45 | 29.75 | 29.95 | 29.95 | 0.50% | 300,137 |
| Dec 26, 2025 | 29.20 | 30.00 | 29.10 | 29.80 | 29.80 | 2.94% | 268,208 |
| Dec 24, 2025 | 29.00 | 29.35 | 28.80 | 28.95 | 28.95 | -0.17% | 163,488 |
| Dec 23, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -0.68% | 141,830 |
| Dec 22, 2025 | 29.40 | 29.40 | 28.90 | 29.20 | 29.20 | -0.51% | 160,649 |
| Dec 19, 2025 | 30.00 | 30.70 | 29.15 | 29.35 | 29.35 | 0.34% | 184,013 |
| Dec 18, 2025 | 29.60 | 29.60 | 29.20 | 29.25 | 29.25 | -1.18% | 165,194 |
| Dec 17, 2025 | 29.80 | 30.20 | 29.60 | 29.60 | 29.60 | -0.84% | 179,808 |
| Dec 16, 2025 | 30.20 | 30.30 | 29.50 | 29.85 | 29.85 | -0.17% | 293,346 |
| Dec 15, 2025 | 30.10 | 30.45 | 29.40 | 29.90 | 29.90 | 0.50% | 331,066 |
| Dec 12, 2025 | 29.65 | 30.50 | 29.60 | 29.75 | 29.75 | 0.51% | 302,130 |
| Dec 11, 2025 | 29.65 | 30.50 | 29.40 | 29.60 | 29.60 | -0.34% | 344,035 |
| Dec 10, 2025 | 28.30 | 29.80 | 28.20 | 29.70 | 29.70 | 4.95% | 553,883 |
| Dec 9, 2025 | 28.75 | 28.95 | 28.00 | 28.30 | 28.30 | 0.71% | 310,269 |
| Dec 8, 2025 | 28.55 | 28.55 | 27.85 | 28.10 | 28.10 | -0.88% | 182,662 |
| Dec 5, 2025 | 28.85 | 28.95 | 28.30 | 28.35 | 28.35 | -1.73% | 146,258 |
| Dec 4, 2025 | 28.50 | 28.90 | 28.50 | 28.85 | 28.85 | 1.41% | 157,555 |
| Dec 3, 2025 | 29.00 | 29.30 | 28.45 | 28.45 | 28.45 | -1.39% | 222,702 |
| Dec 2, 2025 | 28.90 | 29.00 | 28.60 | 28.85 | 28.85 | -0.17% | 113,408 |
| Dec 1, 2025 | 29.15 | 29.55 | 28.65 | 28.90 | 28.90 | -0.86% | 125,318 |
| Nov 28, 2025 | 29.30 | 29.50 | 28.50 | 29.15 | 29.15 | -0.51% | 135,436 |
| Nov 27, 2025 | 29.95 | 29.95 | 28.80 | 29.30 | 29.30 | -0.68% | 138,415 |
| Nov 26, 2025 | 29.30 | 29.90 | 29.30 | 29.50 | 29.50 | 0.68% | 228,040 |
| Nov 25, 2025 | 28.95 | 29.35 | 28.70 | 29.30 | 29.30 | 1.38% | 116,150 |