TCM Biotech International Corp. (TPEX:4169)
Taiwan
· Delayed Price · Currency is TWD 179.00
-2.00 (-1.10%)
At close: Dec 5, 2025
TCM Biotech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 179.00 | 180.50 | 172.50 | 179.00 | 179.00 | -1.10% | 420,923 |
| Dec 4, 2025 | 182.00 | 182.00 | 178.50 | 181.00 | 181.00 | -0.55% | 70,846 |
| Dec 3, 2025 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 1.11% | 41,719 |
| Dec 2, 2025 | 187.00 | 187.00 | 179.00 | 180.00 | 180.00 | -3.23% | 171,568 |
| Dec 1, 2025 | 181.00 | 192.00 | 179.50 | 186.00 | 186.00 | 2.48% | 159,307 |
| Nov 28, 2025 | 181.50 | 182.50 | 179.50 | 181.50 | 181.50 | - | 68,651 |
| Nov 27, 2025 | 184.00 | 184.00 | 180.00 | 181.50 | 181.50 | -0.55% | 53,396 |
| Nov 26, 2025 | 185.00 | 185.00 | 180.50 | 182.50 | 182.50 | -0.82% | 77,417 |
| Nov 25, 2025 | 187.00 | 189.00 | 182.00 | 184.00 | 184.00 | -1.34% | 177,378 |
| Nov 24, 2025 | 186.00 | 195.00 | 185.00 | 186.50 | 186.50 | 0.27% | 207,545 |
| Nov 21, 2025 | 193.00 | 198.00 | 183.50 | 186.00 | 186.00 | -4.37% | 459,226 |
| Nov 20, 2025 | 180.50 | 199.50 | 179.50 | 194.50 | 194.50 | 7.16% | 382,393 |
| Nov 19, 2025 | 180.00 | 183.50 | 179.00 | 181.50 | 181.50 | 0.55% | 71,946 |
| Nov 18, 2025 | 180.50 | 182.50 | 176.50 | 180.50 | 180.50 | -1.37% | 228,591 |
| Nov 17, 2025 | 181.50 | 187.50 | 180.50 | 183.00 | 183.00 | 1.67% | 161,266 |
| Nov 14, 2025 | 181.50 | 181.50 | 178.00 | 180.00 | 180.00 | -0.83% | 90,983 |
| Nov 13, 2025 | 180.50 | 182.50 | 179.00 | 181.50 | 181.50 | 0.28% | 70,332 |
| Nov 12, 2025 | 181.00 | 183.00 | 178.00 | 181.00 | 181.00 | 0.28% | 100,483 |
| Nov 11, 2025 | 181.00 | 186.00 | 178.00 | 180.50 | 180.50 | -0.82% | 155,139 |
| Nov 10, 2025 | 184.00 | 187.50 | 178.50 | 182.00 | 182.00 | -1.09% | 218,504 |
| Nov 7, 2025 | 178.50 | 186.50 | 178.00 | 184.00 | 184.00 | 2.79% | 334,368 |
| Nov 6, 2025 | 169.50 | 184.50 | 169.50 | 179.00 | 179.00 | 4.99% | 345,591 |
| Nov 5, 2025 | 169.00 | 171.50 | 159.50 | 170.50 | 170.50 | -0.29% | 261,657 |
| Nov 4, 2025 | 159.50 | 174.00 | 159.00 | 171.00 | 171.00 | 7.55% | 279,340 |
| Nov 3, 2025 | 159.00 | 159.50 | 155.50 | 159.00 | 159.00 | 0.32% | 84,015 |
| Oct 31, 2025 | 160.00 | 160.00 | 155.50 | 158.50 | 158.50 | - | 63,365 |
| Oct 30, 2025 | 164.50 | 165.50 | 150.50 | 158.50 | 158.50 | -3.65% | 265,648 |
| Oct 29, 2025 | 169.00 | 169.00 | 162.00 | 164.50 | 164.50 | -1.79% | 295,931 |
| Oct 28, 2025 | 169.00 | 170.50 | 166.00 | 167.50 | 167.50 | -0.59% | 240,869 |
| Oct 27, 2025 | 166.00 | 172.00 | 164.00 | 168.50 | 168.50 | 1.81% | 291,491 |
| Oct 23, 2025 | 159.50 | 168.00 | 159.50 | 165.50 | 165.50 | 2.16% | 315,305 |
| Oct 22, 2025 | 150.00 | 167.00 | 148.50 | 162.00 | 162.00 | 8.00% | 638,387 |
| Oct 21, 2025 | 145.00 | 151.50 | 143.00 | 150.00 | 150.00 | 3.81% | 549,014 |
| Oct 20, 2025 | 138.50 | 151.00 | 135.00 | 144.50 | 144.50 | 4.33% | 364,382 |
| Oct 17, 2025 | 134.00 | 142.50 | 132.50 | 138.50 | 138.50 | 3.36% | 288,723 |
| Oct 16, 2025 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | -1.47% | 166,170 |
| Oct 15, 2025 | 136.00 | 142.50 | 133.00 | 136.00 | 136.00 | 1.12% | 303,945 |
| Oct 14, 2025 | 124.50 | 140.00 | 124.50 | 134.50 | 134.50 | 7.60% | 408,933 |
| Oct 13, 2025 | 121.00 | 127.50 | 119.00 | 125.00 | 125.00 | -1.19% | 174,338 |
| Oct 9, 2025 | 120.50 | 129.00 | 117.00 | 126.50 | 126.50 | 5.42% | 382,342 |
| Oct 8, 2025 | 114.50 | 120.50 | 113.50 | 120.00 | 120.00 | 4.80% | 169,953 |
| Oct 7, 2025 | 115.00 | 115.00 | 113.50 | 114.50 | 114.50 | - | 50,552 |
| Oct 3, 2025 | 115.50 | 116.00 | 113.00 | 114.50 | 114.50 | -0.87% | 45,598 |
| Oct 2, 2025 | 115.50 | 118.50 | 114.50 | 115.50 | 115.50 | 0.43% | 116,583 |
| Oct 1, 2025 | 114.50 | 115.50 | 113.50 | 115.00 | 115.00 | 0.44% | 52,173 |
| Sep 30, 2025 | 115.00 | 115.50 | 113.00 | 114.50 | 114.50 | -0.43% | 127,973 |
| Sep 26, 2025 | 116.50 | 116.50 | 112.50 | 115.00 | 115.00 | -1.29% | 150,419 |
| Sep 25, 2025 | 118.00 | 119.50 | 115.00 | 116.50 | 116.50 | -2.51% | 40,954 |
| Sep 24, 2025 | 116.00 | 119.50 | 114.00 | 119.50 | 119.50 | 3.46% | 134,262 |
| Sep 23, 2025 | 116.50 | 116.50 | 113.50 | 115.50 | 115.50 | -0.86% | 166,085 |
| Sep 22, 2025 | 116.00 | 116.50 | 115.00 | 116.50 | 116.50 | 1.30% | 62,770 |
| Sep 19, 2025 | 119.00 | 119.00 | 114.50 | 115.00 | 115.00 | -2.54% | 144,813 |
| Sep 18, 2025 | 119.00 | 119.50 | 116.00 | 118.00 | 118.00 | - | 75,919 |
| Sep 17, 2025 | 115.50 | 124.00 | 115.00 | 118.00 | 118.00 | 2.16% | 131,521 |
| Sep 16, 2025 | 116.50 | 118.00 | 114.00 | 115.50 | 115.50 | -0.43% | 155,848 |
| Sep 15, 2025 | 116.50 | 118.50 | 113.50 | 116.00 | 116.00 | -0.85% | 248,639 |
| Sep 12, 2025 | 119.50 | 120.50 | 116.00 | 117.00 | 117.00 | -1.68% | 206,659 |
| Sep 11, 2025 | 118.50 | 122.50 | 116.50 | 119.00 | 119.00 | 0.85% | 361,511 |
| Sep 10, 2025 | 120.50 | 122.00 | 115.50 | 118.00 | 118.00 | -1.67% | 426,543 |
| Sep 9, 2025 | 108.50 | 122.50 | 107.50 | 120.00 | 120.00 | 8.11% | 759,406 |
| Sep 8, 2025 | 101.50 | 111.00 | 101.00 | 111.00 | 111.00 | 9.90% | 614,958 |
| Sep 5, 2025 | 100.50 | 102.00 | 99.50 | 101.00 | 101.00 | 0.50% | 139,750 |
| Sep 4, 2025 | 102.00 | 102.50 | 99.10 | 100.50 | 100.50 | -1.47% | 205,999 |
| Sep 3, 2025 | 101.00 | 103.50 | 99.80 | 102.00 | 102.00 | 0.99% | 241,814 |
| Sep 2, 2025 | 100.00 | 104.50 | 98.60 | 101.00 | 101.00 | 1.10% | 200,880 |
| Sep 1, 2025 | 102.50 | 102.50 | 97.00 | 99.90 | 99.90 | -2.06% | 285,221 |
| Aug 29, 2025 | 100.50 | 103.50 | 99.50 | 102.00 | 102.00 | 1.49% | 249,647 |
| Aug 28, 2025 | 99.30 | 102.50 | 96.20 | 100.50 | 100.50 | 1.31% | 304,945 |
| Aug 27, 2025 | 99.00 | 102.00 | 97.80 | 99.20 | 98.85 | -0.80% | 339,168 |
| Aug 26, 2025 | 100.00 | 105.00 | 99.40 | 100.00 | 99.65 | - | 623,216 |
| Aug 25, 2025 | 94.30 | 101.00 | 92.50 | 100.00 | 99.65 | 6.50% | 636,781 |
| Aug 22, 2025 | 85.30 | 95.70 | 84.50 | 93.90 | 93.57 | 10.73% | 524,922 |
| Aug 21, 2025 | 84.10 | 85.90 | 83.70 | 84.80 | 84.50 | -0.70% | 56,082 |
| Aug 20, 2025 | 84.20 | 85.90 | 83.50 | 85.40 | 85.10 | -0.35% | 157,107 |
| Aug 19, 2025 | 86.20 | 86.20 | 84.10 | 85.70 | 85.40 | - | 39,092 |
| Aug 18, 2025 | 85.90 | 88.30 | 84.10 | 85.70 | 85.40 | 0.82% | 75,379 |
| Aug 15, 2025 | 84.30 | 88.30 | 82.10 | 85.00 | 84.70 | 0.95% | 132,441 |
| Aug 14, 2025 | 86.20 | 86.20 | 82.10 | 84.20 | 83.90 | -2.21% | 210,119 |
| Aug 13, 2025 | 88.00 | 89.20 | 85.20 | 86.10 | 85.80 | -2.05% | 302,469 |
| Aug 12, 2025 | 87.90 | 90.00 | 87.20 | 87.90 | 87.59 | - | 117,568 |
| Aug 11, 2025 | 90.40 | 90.40 | 85.90 | 87.90 | 87.59 | -2.77% | 187,925 |
| Aug 8, 2025 | 91.40 | 91.90 | 87.10 | 90.40 | 90.08 | -0.55% | 142,870 |
| Aug 7, 2025 | 86.20 | 95.60 | 84.00 | 90.90 | 90.58 | 5.45% | 400,707 |
| Aug 6, 2025 | 84.80 | 86.20 | 82.10 | 86.20 | 85.90 | 1.65% | 120,797 |
| Aug 5, 2025 | 90.40 | 94.80 | 82.60 | 84.80 | 84.50 | -5.67% | 909,113 |
| Aug 4, 2025 | 80.60 | 90.40 | 79.10 | 89.90 | 89.58 | 11.54% | 648,792 |
| Aug 1, 2025 | 70.00 | 81.40 | 70.00 | 80.60 | 80.32 | 10.11% | 429,203 |
| Jul 31, 2025 | 69.70 | 74.20 | 68.90 | 73.20 | 72.94 | 5.02% | 241,264 |
| Jul 30, 2025 | 69.80 | 69.90 | 68.50 | 69.70 | 69.45 | 2.35% | 118,836 |
| Jul 29, 2025 | 69.90 | 70.50 | 68.10 | 68.10 | 67.86 | -2.16% | 83,993 |
| Jul 28, 2025 | 68.30 | 70.90 | 67.60 | 69.60 | 69.35 | 2.05% | 209,259 |
| Jul 25, 2025 | 70.90 | 70.90 | 67.30 | 68.20 | 67.96 | -3.81% | 254,576 |
| Jul 24, 2025 | 71.20 | 73.50 | 69.20 | 70.90 | 70.65 | -0.42% | 393,719 |
| Jul 23, 2025 | 65.40 | 73.60 | 65.00 | 71.20 | 70.95 | 8.87% | 709,226 |
| Jul 22, 2025 | 64.50 | 65.60 | 63.00 | 65.40 | 65.17 | 1.08% | 304,518 |
| Jul 21, 2025 | 61.00 | 65.10 | 60.00 | 64.70 | 64.47 | 4.86% | 382,844 |
| Jul 18, 2025 | 58.90 | 62.10 | 58.70 | 61.70 | 61.48 | 4.75% | 227,812 |
| Jul 17, 2025 | 58.90 | 58.90 | 58.20 | 58.90 | 58.69 | 0.34% | 60,554 |
| Jul 16, 2025 | 58.70 | 58.90 | 58.20 | 58.70 | 58.49 | - | 25,480 |
| Jul 15, 2025 | 58.70 | 58.70 | 58.20 | 58.70 | 58.49 | - | 60,774 |