Taiwan Advance Bio-Pharmaceutical Inc. (TPEX:4186)
Taiwan
· Delayed Price · Currency is TWD 10.25
-0.25 (-2.38%)
Mar 10, 2026, 1:08 PM CST
TPEX:4186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.25 | 10.65 | 10.25 | 10.65 | 10.65 | 0.47% | 44,009 |
| Mar 5, 2026 | 10.30 | 10.60 | 10.25 | 10.60 | 10.60 | 2.91% | 47,006 |
| Mar 4, 2026 | 10.50 | 10.65 | 10.10 | 10.30 | 10.30 | -3.29% | 97,060 |
| Mar 3, 2026 | 10.65 | 10.70 | 10.55 | 10.65 | 10.65 | - | 94,055 |
| Mar 2, 2026 | 10.70 | 10.70 | 10.55 | 10.65 | 10.65 | -0.47% | 62,115 |
| Feb 26, 2026 | 10.60 | 10.75 | 10.45 | 10.70 | 10.70 | -1.38% | 216,323 |
| Feb 25, 2026 | 10.90 | 10.95 | 10.60 | 10.85 | 10.85 | -0.46% | 216,799 |
| Feb 24, 2026 | 11.05 | 11.10 | 10.70 | 10.90 | 10.90 | -1.36% | 109,975 |
| Feb 23, 2026 | 11.00 | 11.05 | 10.70 | 11.05 | 11.05 | 0.45% | 142,922 |
| Feb 11, 2026 | 10.95 | 11.00 | 10.75 | 11.00 | 11.00 | -0.45% | 133,950 |
| Feb 10, 2026 | 10.95 | 11.05 | 10.85 | 11.05 | 11.05 | - | 131,239 |
| Feb 9, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | 0.45% | 98,114 |
| Feb 6, 2026 | 10.95 | 11.05 | 10.80 | 11.00 | 11.00 | -0.90% | 69,040 |
| Feb 5, 2026 | 11.05 | 11.10 | 10.85 | 11.10 | 11.10 | 0.91% | 54,685 |
| Feb 4, 2026 | 10.95 | 11.15 | 10.85 | 11.00 | 11.00 | -1.35% | 159,810 |
| Feb 3, 2026 | 11.10 | 11.20 | 10.95 | 11.15 | 11.15 | 0.45% | 99,169 |
| Feb 2, 2026 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | -3.06% | 197,810 |
| Jan 30, 2026 | 11.15 | 11.65 | 11.05 | 11.45 | 11.45 | 1.33% | 94,479 |
| Jan 29, 2026 | 11.70 | 11.70 | 11.00 | 11.30 | 11.30 | -3.42% | 171,981 |
| Jan 28, 2026 | 11.70 | 11.85 | 11.45 | 11.70 | 11.70 | - | 217,091 |
| Jan 27, 2026 | 12.05 | 12.05 | 11.70 | 11.70 | 11.70 | -2.50% | 81,419 |
| Jan 26, 2026 | 11.90 | 12.10 | 11.60 | 12.00 | 12.00 | 0.84% | 134,114 |
| Jan 23, 2026 | 11.90 | 11.95 | 11.55 | 11.90 | 11.90 | 0.42% | 111,207 |
| Jan 22, 2026 | 12.05 | 12.10 | 11.55 | 11.85 | 11.85 | -0.42% | 124,309 |
| Jan 21, 2026 | 11.65 | 12.10 | 11.55 | 11.90 | 11.90 | -0.83% | 141,330 |
| Jan 20, 2026 | 12.00 | 12.15 | 11.65 | 12.00 | 12.00 | - | 153,119 |
| Jan 19, 2026 | 12.00 | 12.50 | 11.60 | 12.00 | 12.00 | -0.41% | 334,592 |
| Jan 16, 2026 | 11.10 | 12.05 | 11.00 | 12.05 | 12.05 | 6.64% | 243,077 |
| Jan 15, 2026 | 11.35 | 11.40 | 10.75 | 11.30 | 11.30 | - | 119,203 |
| Jan 14, 2026 | 11.15 | 11.30 | 11.05 | 11.30 | 11.30 | 1.35% | 242,528 |
| Jan 13, 2026 | 11.15 | 11.20 | 10.95 | 11.15 | 11.15 | -0.45% | 87,030 |
| Jan 12, 2026 | 11.15 | 11.20 | 11.05 | 11.20 | 11.20 | 0.45% | 88,351 |
| Jan 9, 2026 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | - | 62,151 |
| Jan 8, 2026 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | - | 46,503 |
| Jan 7, 2026 | 11.15 | 11.15 | 10.95 | 11.15 | 11.15 | - | 249,421 |
| Jan 6, 2026 | 11.15 | 11.15 | 11.00 | 11.15 | 11.15 | - | 292,150 |
| Jan 5, 2026 | 11.10 | 11.15 | 11.00 | 11.15 | 11.15 | 0.45% | 274,401 |
| Jan 2, 2026 | 11.15 | 11.15 | 10.95 | 11.10 | 11.10 | -0.45% | 88,201 |
| Dec 31, 2025 | 11.05 | 11.15 | 10.75 | 11.15 | 11.15 | - | 126,900 |
| Dec 30, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 1.36% | 162,210 |
| Dec 29, 2025 | 11.15 | 11.15 | 10.95 | 11.00 | 11.00 | -1.35% | 73,826 |
| Dec 26, 2025 | 11.10 | 11.15 | 11.05 | 11.15 | 11.15 | 0.90% | 119,509 |
| Dec 24, 2025 | 11.15 | 11.15 | 10.90 | 11.05 | 11.05 | -0.90% | 154,315 |
| Dec 23, 2025 | 11.10 | 11.15 | 11.00 | 11.15 | 11.15 | 1.36% | 78,103 |
| Dec 22, 2025 | 11.15 | 11.20 | 10.95 | 11.00 | 11.00 | -1.35% | 79,801 |
| Dec 19, 2025 | 11.25 | 11.25 | 11.00 | 11.15 | 11.15 | -1.33% | 183,270 |
| Dec 18, 2025 | 11.35 | 11.35 | 10.95 | 11.30 | 11.30 | 2.73% | 28,451 |
| Dec 17, 2025 | 11.20 | 11.35 | 10.90 | 11.00 | 11.00 | -2.22% | 113,564 |
| Dec 16, 2025 | 11.40 | 11.40 | 10.75 | 11.25 | 11.25 | -1.32% | 172,786 |
| Dec 15, 2025 | 11.55 | 11.55 | 11.25 | 11.40 | 11.40 | -1.30% | 48,574 |
| Dec 12, 2025 | 11.45 | 11.55 | 11.25 | 11.55 | 11.55 | 0.43% | 181,090 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.45 | 11.50 | 11.50 | -1.71% | 56,403 |
| Dec 10, 2025 | 11.90 | 11.90 | 11.45 | 11.70 | 11.70 | -1.68% | 56,893 |
| Dec 9, 2025 | 11.90 | 11.90 | 11.45 | 11.90 | 11.90 | - | 55,817 |
| Dec 8, 2025 | 11.65 | 11.90 | 11.50 | 11.90 | 11.90 | 2.15% | 143,111 |
| Dec 5, 2025 | 11.85 | 11.90 | 11.55 | 11.65 | 11.65 | -1.69% | 57,401 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.55 | 11.85 | 11.85 | - | 35,736 |
| Dec 3, 2025 | 11.75 | 11.90 | 11.60 | 11.85 | 11.85 | 0.85% | 43,068 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.65 | 11.75 | 11.75 | -0.84% | 52,735 |
| Dec 1, 2025 | 11.85 | 11.90 | 11.75 | 11.85 | 11.85 | - | 91,520 |
| Nov 28, 2025 | 11.75 | 11.95 | 11.60 | 11.85 | 11.85 | 0.42% | 131,511 |
| Nov 27, 2025 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -2.07% | 38,312 |
| Nov 26, 2025 | 12.05 | 12.05 | 11.70 | 12.05 | 12.05 | - | 25,408 |
| Nov 25, 2025 | 12.05 | 12.05 | 11.70 | 12.05 | 12.05 | 2.55% | 32,303 |
| Nov 24, 2025 | 12.05 | 12.10 | 11.65 | 11.75 | 11.75 | -2.08% | 61,121 |
| Nov 21, 2025 | 12.00 | 12.10 | 11.70 | 12.00 | 12.00 | -3.23% | 117,407 |
| Nov 20, 2025 | 12.50 | 12.80 | 12.05 | 12.40 | 12.40 | -0.80% | 109,150 |
| Nov 19, 2025 | 12.45 | 12.75 | 12.25 | 12.50 | 12.50 | -1.96% | 76,855 |
| Nov 18, 2025 | 12.75 | 13.05 | 12.55 | 12.75 | 12.75 | -2.30% | 133,357 |
| Nov 17, 2025 | 13.15 | 13.15 | 12.95 | 13.05 | 13.05 | 0.77% | 11,051 |
| Nov 14, 2025 | 13.00 | 13.05 | 12.75 | 12.95 | 12.95 | -0.38% | 76,446 |
| Nov 13, 2025 | 12.85 | 13.10 | 12.60 | 13.00 | 13.00 | -1.14% | 34,603 |
| Nov 12, 2025 | 13.00 | 13.20 | 12.85 | 13.15 | 13.15 | 1.94% | 53,025 |
| Nov 11, 2025 | 13.05 | 13.05 | 12.80 | 12.90 | 12.90 | - | 39,232 |
| Nov 10, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -1.90% | 35,003 |
| Nov 7, 2025 | 13.20 | 13.20 | 12.95 | 13.15 | 13.15 | - | 25,736 |
| Nov 6, 2025 | 13.20 | 13.20 | 12.95 | 13.15 | 13.15 | -0.38% | 47,922 |
| Nov 5, 2025 | 12.90 | 13.30 | 12.90 | 13.20 | 13.20 | 1.15% | 44,743 |
| Nov 4, 2025 | 13.30 | 13.30 | 12.95 | 13.05 | 13.05 | -2.25% | 40,772 |
| Nov 3, 2025 | 13.25 | 13.35 | 12.95 | 13.35 | 13.35 | 2.30% | 50,103 |
| Oct 31, 2025 | 13.05 | 13.60 | 13.00 | 13.05 | 13.05 | -2.61% | 154,013 |
| Oct 30, 2025 | 13.55 | 13.60 | 13.00 | 13.40 | 13.40 | -1.11% | 72,150 |
| Oct 29, 2025 | 13.15 | 13.60 | 13.05 | 13.55 | 13.55 | 3.04% | 74,913 |
| Oct 28, 2025 | 13.85 | 13.85 | 13.05 | 13.15 | 13.15 | -4.36% | 123,928 |
| Oct 27, 2025 | 13.65 | 13.75 | 13.20 | 13.75 | 13.75 | -0.36% | 109,550 |
| Oct 23, 2025 | 14.15 | 14.15 | 13.70 | 13.80 | 13.80 | -2.47% | 111,651 |
| Oct 22, 2025 | 13.45 | 14.15 | 13.45 | 14.15 | 14.15 | 5.20% | 192,517 |
| Oct 21, 2025 | 13.10 | 13.45 | 13.10 | 13.45 | 13.45 | 2.67% | 85,600 |
| Oct 20, 2025 | 13.15 | 13.50 | 12.95 | 13.10 | 13.10 | -2.60% | 93,651 |
| Oct 17, 2025 | 13.50 | 13.50 | 13.00 | 13.45 | 13.45 | - | 91,502 |
| Oct 16, 2025 | 13.00 | 13.55 | 12.85 | 13.45 | 13.45 | - | 147,450 |
| Oct 15, 2025 | 13.35 | 13.70 | 12.95 | 13.45 | 13.45 | 0.75% | 210,052 |
| Oct 14, 2025 | 13.75 | 13.75 | 13.05 | 13.35 | 13.35 | -2.55% | 145,565 |
| Oct 13, 2025 | 13.60 | 13.75 | 13.00 | 13.70 | 13.70 | -0.72% | 302,424 |
| Oct 9, 2025 | 14.15 | 14.15 | 13.65 | 13.80 | 13.80 | -4.17% | 439,010 |
| Oct 8, 2025 | 14.40 | 14.75 | 14.15 | 14.40 | 14.40 | -0.69% | 139,518 |
| Oct 7, 2025 | 14.95 | 15.30 | 14.45 | 14.50 | 14.50 | -3.01% | 256,034 |
| Oct 3, 2025 | 13.95 | 15.00 | 13.70 | 14.95 | 14.95 | 7.17% | 475,028 |
| Oct 2, 2025 | 13.70 | 13.95 | 13.65 | 13.95 | 13.95 | 1.82% | 73,117 |
| Oct 1, 2025 | 14.05 | 14.35 | 13.60 | 13.70 | 13.70 | -2.49% | 261,457 |