TaiMed Biologics Inc. (TPEX:4147)
Taiwan
· Delayed Price · Currency is TWD 48.05
-0.25 (-0.52%)
Apr 28, 2026, 1:30 PM CST
TaiMed Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.30 | 48.30 | 47.75 | 48.05 | 48.05 | -0.52% | 460,923 |
| Apr 27, 2026 | 48.30 | 48.50 | 47.50 | 48.30 | 48.30 | - | 618,013 |
| Apr 24, 2026 | 50.00 | 50.00 | 48.00 | 48.30 | 48.30 | -3.40% | 1,306,940 |
| Apr 23, 2026 | 50.70 | 50.90 | 48.40 | 50.00 | 50.00 | -1.38% | 1,636,419 |
| Apr 22, 2026 | 50.90 | 51.20 | 50.40 | 50.70 | 50.70 | -0.39% | 806,308 |
| Apr 21, 2026 | 50.80 | 51.40 | 50.60 | 50.90 | 50.90 | 0.59% | 871,920 |
| Apr 20, 2026 | 52.80 | 52.90 | 50.60 | 50.60 | 50.60 | -5.07% | 1,443,641 |
| Apr 17, 2026 | 53.20 | 53.40 | 52.10 | 53.30 | 53.30 | -0.19% | 983,997 |
| Apr 16, 2026 | 53.70 | 54.10 | 53.10 | 53.40 | 53.40 | -0.56% | 725,604 |
| Apr 15, 2026 | 53.10 | 53.90 | 52.70 | 53.70 | 53.70 | 1.51% | 910,584 |
| Apr 14, 2026 | 53.80 | 53.80 | 52.50 | 52.90 | 52.90 | -1.67% | 1,033,689 |
| Apr 13, 2026 | 55.00 | 55.40 | 53.70 | 53.80 | 53.80 | -2.18% | 710,664 |
| Apr 10, 2026 | 55.00 | 56.10 | 54.30 | 55.00 | 55.00 | - | 857,821 |
| Apr 9, 2026 | 55.30 | 55.70 | 53.10 | 55.00 | 55.00 | -1.96% | 1,700,847 |
| Apr 8, 2026 | 56.70 | 57.50 | 55.30 | 56.10 | 56.10 | 1.81% | 1,360,231 |
| Apr 7, 2026 | 56.00 | 56.70 | 54.80 | 55.10 | 55.10 | -3.50% | 1,085,763 |
| Apr 2, 2026 | 57.00 | 58.60 | 56.30 | 57.10 | 57.10 | 1.96% | 2,823,513 |
| Apr 1, 2026 | 52.10 | 56.40 | 52.10 | 56.00 | 56.00 | 9.16% | 1,487,058 |
| Mar 31, 2026 | 53.90 | 54.40 | 51.00 | 51.30 | 51.30 | -4.65% | 997,103 |
| Mar 30, 2026 | 52.80 | 54.20 | 52.50 | 53.80 | 53.80 | -1.28% | 805,808 |
| Mar 27, 2026 | 56.60 | 58.10 | 53.10 | 54.50 | 54.50 | -3.71% | 2,486,967 |
| Mar 26, 2026 | 57.50 | 57.50 | 53.40 | 56.60 | 56.60 | 2.17% | 2,152,210 |
| Mar 25, 2026 | 56.50 | 57.00 | 53.60 | 55.40 | 55.40 | 4.73% | 4,241,668 |
| Mar 24, 2026 | 49.50 | 52.90 | 49.25 | 52.90 | 52.90 | 9.87% | 2,907,321 |
| Mar 23, 2026 | 49.00 | 49.00 | 47.70 | 48.15 | 48.15 | -0.82% | 1,069,124 |
| Mar 20, 2026 | 50.30 | 50.50 | 48.10 | 48.55 | 48.55 | -3.67% | 1,705,049 |
| Mar 19, 2026 | 51.60 | 51.60 | 50.00 | 50.40 | 50.40 | -2.70% | 919,453 |
| Mar 18, 2026 | 52.50 | 54.10 | 51.80 | 51.80 | 51.80 | -1.15% | 817,078 |
| Mar 17, 2026 | 51.50 | 53.50 | 51.50 | 52.40 | 52.40 | 1.75% | 762,846 |
| Mar 16, 2026 | 50.50 | 51.80 | 50.20 | 51.50 | 51.50 | 1.78% | 561,969 |
| Mar 13, 2026 | 50.90 | 50.90 | 49.80 | 50.60 | 50.60 | -0.98% | 419,442 |
| Mar 12, 2026 | 51.00 | 51.20 | 49.90 | 51.10 | 51.10 | -0.20% | 603,218 |
| Mar 11, 2026 | 50.50 | 51.50 | 50.50 | 51.20 | 51.20 | 1.79% | 598,156 |
| Mar 10, 2026 | 52.00 | 52.00 | 49.80 | 50.30 | 50.30 | -0.79% | 1,072,529 |
| Mar 9, 2026 | 50.80 | 52.10 | 50.40 | 50.70 | 50.70 | -5.23% | 1,000,433 |
| Mar 6, 2026 | 53.80 | 54.40 | 52.80 | 53.50 | 53.50 | -1.47% | 1,044,188 |
| Mar 5, 2026 | 53.10 | 56.50 | 53.10 | 54.30 | 54.30 | 4.42% | 1,892,304 |
| Mar 4, 2026 | 51.20 | 52.70 | 51.20 | 52.00 | 52.00 | 2.77% | 1,819,419 |
| Mar 3, 2026 | 52.70 | 52.70 | 50.20 | 50.60 | 50.60 | -3.25% | 1,016,791 |
| Mar 2, 2026 | 51.40 | 52.40 | 51.00 | 52.30 | 52.30 | 1.75% | 677,192 |
| Feb 26, 2026 | 52.30 | 53.10 | 50.90 | 51.40 | 51.40 | 0.39% | 1,428,752 |
| Feb 25, 2026 | 52.30 | 52.50 | 51.20 | 51.20 | 51.20 | -1.16% | 628,710 |
| Feb 24, 2026 | 51.70 | 53.00 | 51.40 | 51.80 | 51.80 | - | 695,046 |
| Feb 23, 2026 | 53.80 | 53.80 | 50.90 | 51.80 | 51.80 | -3.54% | 1,161,794 |
| Feb 11, 2026 | 53.10 | 53.70 | 52.60 | 53.70 | 53.70 | 0.94% | 819,975 |
| Feb 10, 2026 | 53.90 | 53.90 | 52.90 | 53.20 | 53.20 | -2.21% | 1,081,419 |
| Feb 9, 2026 | 54.50 | 55.20 | 54.40 | 54.40 | 54.40 | -0.18% | 567,454 |
| Feb 6, 2026 | 56.10 | 56.10 | 54.00 | 54.50 | 54.50 | -2.85% | 1,123,728 |
| Feb 5, 2026 | 56.30 | 57.60 | 56.10 | 56.10 | 56.10 | -0.36% | 567,640 |
| Feb 4, 2026 | 56.80 | 56.80 | 55.80 | 56.30 | 56.30 | -0.88% | 666,359 |
| Feb 3, 2026 | 56.40 | 58.10 | 55.80 | 56.80 | 56.80 | 1.25% | 691,797 |
| Feb 2, 2026 | 56.20 | 56.20 | 54.90 | 56.10 | 56.10 | -0.88% | 1,243,046 |
| Jan 30, 2026 | 58.50 | 59.10 | 56.40 | 56.60 | 56.60 | -3.25% | 1,091,297 |
| Jan 29, 2026 | 58.60 | 58.80 | 58.00 | 58.50 | 58.50 | -0.17% | 977,136 |
| Jan 28, 2026 | 59.90 | 60.50 | 58.40 | 58.60 | 58.60 | -1.68% | 837,166 |
| Jan 27, 2026 | 58.80 | 60.00 | 58.00 | 59.60 | 59.60 | 1.36% | 1,003,967 |
| Jan 26, 2026 | 59.50 | 60.30 | 58.00 | 58.80 | 58.80 | -1.51% | 1,080,151 |
| Jan 23, 2026 | 58.00 | 59.90 | 57.90 | 59.70 | 59.70 | 2.93% | 1,001,182 |
| Jan 22, 2026 | 58.30 | 58.90 | 57.50 | 58.00 | 58.00 | - | 776,681 |
| Jan 21, 2026 | 59.80 | 59.80 | 57.50 | 58.00 | 58.00 | -3.01% | 1,358,046 |
| Jan 20, 2026 | 61.00 | 61.40 | 59.80 | 59.80 | 59.80 | -1.81% | 649,204 |
| Jan 19, 2026 | 62.10 | 62.30 | 60.80 | 60.90 | 60.90 | -1.30% | 889,691 |
| Jan 16, 2026 | 61.80 | 62.60 | 61.30 | 61.70 | 61.70 | -0.16% | 667,911 |
| Jan 15, 2026 | 62.00 | 62.40 | 61.20 | 61.80 | 61.80 | - | 416,712 |
| Jan 14, 2026 | 61.00 | 62.50 | 61.00 | 61.80 | 61.80 | 1.31% | 664,187 |
| Jan 13, 2026 | 61.40 | 61.40 | 60.30 | 61.00 | 61.00 | -0.65% | 585,227 |
| Jan 12, 2026 | 61.50 | 62.50 | 60.90 | 61.40 | 61.40 | - | 746,934 |
| Jan 9, 2026 | 62.80 | 63.10 | 61.20 | 61.40 | 61.40 | -1.92% | 801,018 |
| Jan 8, 2026 | 63.00 | 64.00 | 61.40 | 62.60 | 62.60 | 3.64% | 1,763,895 |
| Jan 7, 2026 | 59.20 | 60.80 | 59.00 | 60.40 | 60.40 | 2.03% | 1,056,283 |
| Jan 6, 2026 | 59.30 | 60.20 | 58.80 | 59.20 | 59.20 | -0.34% | 795,885 |
| Jan 5, 2026 | 60.50 | 60.50 | 59.30 | 59.40 | 59.40 | -1.82% | 867,025 |
| Jan 2, 2026 | 61.20 | 62.20 | 60.20 | 60.50 | 60.50 | -1.14% | 423,222 |
| Dec 31, 2025 | 61.00 | 61.70 | 61.00 | 61.20 | 61.20 | 0.33% | 301,147 |
| Dec 30, 2025 | 61.00 | 61.00 | 60.30 | 61.00 | 61.00 | -0.49% | 576,280 |
| Dec 29, 2025 | 62.30 | 62.70 | 61.10 | 61.30 | 61.30 | -0.97% | 503,790 |
| Dec 26, 2025 | 61.90 | 62.30 | 61.60 | 61.90 | 61.90 | - | 182,269 |
| Dec 24, 2025 | 61.80 | 62.50 | 61.60 | 61.90 | 61.90 | 0.16% | 512,412 |
| Dec 23, 2025 | 62.50 | 62.50 | 61.50 | 61.80 | 61.80 | -0.80% | 571,189 |
| Dec 22, 2025 | 63.70 | 64.00 | 62.20 | 62.30 | 62.30 | -0.80% | 854,498 |
| Dec 19, 2025 | 63.80 | 63.80 | 62.70 | 62.80 | 62.80 | -1.10% | 735,333 |
| Dec 18, 2025 | 64.50 | 65.20 | 63.30 | 63.50 | 63.50 | -0.47% | 667,202 |
| Dec 17, 2025 | 65.50 | 66.90 | 63.80 | 63.80 | 63.80 | 0.31% | 998,874 |
| Dec 16, 2025 | 64.10 | 65.00 | 62.80 | 63.60 | 63.60 | -0.78% | 427,287 |
| Dec 15, 2025 | 64.30 | 65.60 | 63.70 | 64.10 | 64.10 | - | 373,455 |
| Dec 12, 2025 | 65.60 | 66.00 | 64.10 | 64.10 | 64.10 | -2.14% | 566,483 |
| Dec 11, 2025 | 65.40 | 65.80 | 64.80 | 65.50 | 65.50 | 0.15% | 353,477 |
| Dec 10, 2025 | 67.40 | 67.40 | 65.20 | 65.40 | 65.40 | -2.10% | 417,059 |
| Dec 9, 2025 | 67.10 | 67.30 | 66.30 | 66.80 | 66.80 | -0.45% | 214,369 |
| Dec 8, 2025 | 67.10 | 67.50 | 66.30 | 67.10 | 67.10 | -0.45% | 340,716 |
| Dec 5, 2025 | 69.10 | 69.80 | 66.30 | 67.40 | 67.40 | -1.75% | 645,086 |
| Dec 4, 2025 | 69.10 | 69.60 | 68.20 | 68.60 | 68.60 | -0.58% | 277,380 |
| Dec 3, 2025 | 71.10 | 71.10 | 69.00 | 69.00 | 69.00 | -2.54% | 677,917 |
| Dec 2, 2025 | 68.70 | 72.00 | 67.90 | 70.80 | 70.80 | 4.12% | 1,176,670 |
| Dec 1, 2025 | 68.30 | 68.90 | 67.70 | 68.00 | 68.00 | -0.29% | 271,522 |
| Nov 28, 2025 | 67.90 | 68.20 | 66.90 | 68.20 | 68.20 | 0.89% | 396,143 |
| Nov 27, 2025 | 67.30 | 67.90 | 66.50 | 67.60 | 67.60 | 1.05% | 493,562 |
| Nov 26, 2025 | 67.00 | 68.50 | 66.40 | 66.90 | 66.90 | 2.45% | 584,138 |
| Nov 25, 2025 | 66.00 | 66.40 | 65.10 | 65.30 | 65.30 | -1.36% | 312,285 |
| Nov 24, 2025 | 64.30 | 66.20 | 64.30 | 66.20 | 66.20 | 3.12% | 667,952 |