Taiwan Advance Bio-Pharmaceutical Inc. (TPEX:4186)
Taiwan
· Delayed Price · Currency is TWD 11.45
0.00 (0.00%)
Apr 29, 2026, 1:41 PM CST
TPEX:4186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.45 | 11.45 | 10.95 | 11.45 | 11.45 | - | 66,052 |
| Apr 28, 2026 | 11.40 | 11.55 | 10.95 | 11.45 | 11.45 | 0.44% | 147,451 |
| Apr 27, 2026 | 11.95 | 12.15 | 11.10 | 11.40 | 11.40 | -4.20% | 189,301 |
| Apr 24, 2026 | 11.45 | 12.60 | 11.30 | 11.90 | 11.90 | 3.93% | 237,471 |
| Apr 23, 2026 | 12.45 | 12.45 | 11.00 | 11.45 | 11.45 | -7.66% | 348,920 |
| Apr 22, 2026 | 12.00 | 12.55 | 11.90 | 12.40 | 12.40 | 4.20% | 385,871 |
| Apr 21, 2026 | 12.25 | 12.45 | 11.45 | 11.90 | 11.90 | -2.86% | 401,315 |
| Apr 20, 2026 | 12.50 | 13.70 | 11.85 | 12.25 | 12.25 | -2.00% | 1,146,833 |
| Apr 17, 2026 | 10.50 | 13.75 | 10.40 | 12.50 | 12.50 | 19.05% | 1,358,024 |
| Apr 16, 2026 | 10.05 | 10.50 | 9.92 | 10.50 | 10.50 | 4.48% | 515,298 |
| Apr 15, 2026 | 10.05 | 10.10 | 9.85 | 10.05 | 10.05 | - | 94,802 |
| Apr 14, 2026 | 9.82 | 10.25 | 9.80 | 10.05 | 10.05 | 0.50% | 102,111 |
| Apr 13, 2026 | 10.05 | 10.05 | 9.70 | 10.00 | 10.00 | -0.50% | 75,101 |
| Apr 10, 2026 | 10.05 | 10.05 | 9.61 | 10.05 | 10.05 | 1.93% | 202,515 |
| Apr 9, 2026 | 9.99 | 10.05 | 9.66 | 9.86 | 9.86 | -1.30% | 64,400 |
| Apr 8, 2026 | 9.96 | 10.15 | 9.51 | 9.99 | 9.99 | -1.58% | 285,207 |
| Apr 7, 2026 | 10.05 | 10.20 | 9.80 | 10.15 | 10.15 | -0.49% | 297,091 |
| Apr 2, 2026 | 10.30 | 10.45 | 9.96 | 10.20 | 10.20 | -0.97% | 48,509 |
| Apr 1, 2026 | 10.20 | 10.65 | 10.10 | 10.30 | 10.30 | 0.98% | 129,066 |
| Mar 31, 2026 | 10.25 | 10.30 | 9.98 | 10.20 | 10.20 | -0.49% | 188,323 |
| Mar 30, 2026 | 10.20 | 10.25 | 9.75 | 10.25 | 10.25 | 0.49% | 188,219 |
| Mar 27, 2026 | 10.10 | 10.35 | 9.90 | 10.20 | 10.20 | 0.99% | 83,642 |
| Mar 26, 2026 | 9.91 | 10.15 | 9.91 | 10.10 | 10.10 | -0.49% | 36,707 |
| Mar 25, 2026 | 10.15 | 10.20 | 9.90 | 10.15 | 10.15 | - | 213,719 |
| Mar 24, 2026 | 10.10 | 10.35 | 10.00 | 10.15 | 10.15 | -1.93% | 98,876 |
| Mar 23, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | -0.48% | 18,897 |
| Mar 20, 2026 | 10.55 | 10.55 | 10.05 | 10.40 | 10.40 | -1.42% | 51,214 |
| Mar 19, 2026 | 10.10 | 10.55 | 10.10 | 10.55 | 10.55 | 0.96% | 135,145 |
| Mar 18, 2026 | 10.10 | 10.45 | 10.00 | 10.45 | 10.45 | 1.46% | 47,102 |
| Mar 17, 2026 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | -1.44% | 92,008 |
| Mar 16, 2026 | 10.05 | 10.45 | 10.00 | 10.45 | 10.45 | - | 77,603 |
| Mar 13, 2026 | 10.05 | 10.45 | 10.05 | 10.45 | 10.45 | - | 14,309 |
| Mar 12, 2026 | 10.20 | 10.45 | 10.10 | 10.45 | 10.45 | - | 112,008 |
| Mar 11, 2026 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | - | 65,410 |
| Mar 10, 2026 | 10.55 | 10.55 | 10.00 | 10.45 | 10.45 | -0.48% | 209,343 |
| Mar 9, 2026 | 10.65 | 10.65 | 10.00 | 10.50 | 10.50 | -1.41% | 79,416 |
| 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 |