NatureWise Biotech & Medicals Corporation (TPEX:4732)
Taiwan
· Delayed Price · Currency is TWD 19.50
-0.50 (-2.50%)
At close: Mar 9, 2026
TPEX:4732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.05 | 20.10 | 19.50 | 20.00 | 20.00 | - | 16,510 |
| Mar 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 13,000 |
| Mar 4, 2026 | 20.10 | 20.10 | 19.15 | 19.90 | 19.90 | -1.00% | 29,411 |
| Mar 3, 2026 | 19.60 | 20.10 | 19.60 | 20.10 | 20.10 | - | 23 |
| Mar 2, 2026 | 20.15 | 20.20 | 20.00 | 20.10 | 20.10 | - | 22,028 |
| Feb 26, 2026 | 19.60 | 20.25 | 19.60 | 20.10 | 20.10 | -0.99% | 5,308 |
| Feb 25, 2026 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | 0.50% | 7,103 |
| Feb 24, 2026 | 20.60 | 20.60 | 19.85 | 20.20 | 20.20 | -1.94% | 31,310 |
| Feb 23, 2026 | 20.80 | 21.20 | 20.25 | 20.60 | 20.60 | -1.44% | 33,270 |
| Feb 11, 2026 | 19.95 | 20.90 | 19.25 | 20.90 | 20.90 | 5.82% | 47,562 |
| Feb 10, 2026 | 19.70 | 20.65 | 19.55 | 19.75 | 19.75 | -3.66% | 33,466 |
| Feb 9, 2026 | 19.90 | 20.50 | 18.55 | 20.50 | 20.50 | 5.94% | 54,732 |
| Feb 6, 2026 | 19.90 | 19.90 | 19.35 | 19.35 | 19.35 | - | 1,322 |
| Feb 5, 2026 | 19.95 | 19.95 | 19.35 | 19.35 | 19.35 | -3.01% | 1,201 |
| Feb 4, 2026 | 19.40 | 19.95 | 19.40 | 19.95 | 19.95 | 2.57% | 6,001 |
| Feb 3, 2026 | 20.30 | 20.30 | 19.45 | 19.45 | 19.45 | -2.99% | 10,013 |
| Feb 2, 2026 | 20.50 | 20.55 | 20.05 | 20.05 | 20.05 | -3.61% | 11,720 |
| Jan 30, 2026 | 20.30 | 20.80 | 19.40 | 20.80 | 20.80 | 2.46% | 29,492 |
| Jan 29, 2026 | 19.75 | 20.30 | 19.75 | 20.30 | 20.30 | -0.49% | 1,010 |
| Jan 28, 2026 | 20.40 | 20.40 | 19.75 | 20.40 | 20.40 | 0.49% | 1,024 |
| Jan 27, 2026 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.49% | 5,010 |
| Jan 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | 12 |
| Jan 23, 2026 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | -2.46% | 1,010 |
| Jan 22, 2026 | 20.10 | 20.30 | 19.70 | 20.30 | 20.30 | 1.00% | 26,232 |
| Jan 21, 2026 | 20.45 | 20.45 | 19.60 | 20.10 | 20.10 | 1.01% | 7,610 |
| Jan 20, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -1.97% | 2,752 |
| Jan 19, 2026 | 20.45 | 20.45 | 20.00 | 20.30 | 20.30 | -0.73% | 10,423 |
| Jan 16, 2026 | 20.45 | 20.45 | 20.05 | 20.45 | 20.45 | - | 531 |
| Jan 15, 2026 | 20.40 | 20.45 | 19.90 | 20.45 | 20.45 | 0.25% | 25,338 |
| Jan 14, 2026 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | - | 15,278 |
| Jan 13, 2026 | 20.00 | 20.75 | 19.85 | 20.40 | 20.40 | -1.69% | 44,367 |
| Jan 12, 2026 | 20.05 | 20.75 | 19.80 | 20.75 | 20.75 | 1.22% | 30,260 |
| Jan 9, 2026 | 21.30 | 21.30 | 20.40 | 20.50 | 20.50 | -3.76% | 42,756 |
| Jan 8, 2026 | 21.35 | 21.45 | 20.60 | 21.30 | 21.30 | -0.47% | 8,022 |
| Jan 7, 2026 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | 0.94% | 15,514 |
| Jan 6, 2026 | 20.95 | 21.20 | 20.45 | 21.20 | 21.20 | 2.91% | 29,212 |
| Jan 5, 2026 | 21.60 | 21.60 | 20.50 | 20.60 | 20.60 | -4.63% | 8,442 |
| Jan 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.10% | 1 |
| Dec 31, 2025 | 20.75 | 21.45 | 19.80 | 20.75 | 20.75 | 2.22% | 29,663 |
| Dec 30, 2025 | 20.60 | 20.80 | 20.30 | 20.30 | 20.30 | -3.10% | 22,609 |
| Dec 29, 2025 | 20.85 | 21.40 | 20.45 | 20.95 | 20.95 | -3.23% | 13,616 |
| Dec 26, 2025 | 21.35 | 21.80 | 20.80 | 21.65 | 21.65 | 0.46% | 5,020 |
| Dec 24, 2025 | 20.60 | 22.10 | 20.50 | 21.55 | 21.55 | 1.89% | 26,253 |
| Dec 23, 2025 | 23.00 | 23.00 | 20.50 | 21.15 | 21.15 | -6.62% | 74,602 |
| Dec 22, 2025 | 22.20 | 22.65 | 21.20 | 22.65 | 22.65 | -0.44% | 57,120 |
| Dec 19, 2025 | 22.50 | 23.55 | 21.85 | 22.75 | 22.75 | -2.78% | 22,664 |
| Dec 18, 2025 | 23.85 | 24.05 | 21.95 | 23.40 | 23.40 | -2.50% | 167,943 |
| Dec 17, 2025 | 22.00 | 24.60 | 21.90 | 24.00 | 24.00 | 6.67% | 159,035 |
| Dec 16, 2025 | 21.40 | 22.60 | 21.35 | 22.50 | 22.50 | 2.27% | 87,589 |
| Dec 15, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1.38% | 12,140 |
| Dec 12, 2025 | 21.05 | 21.70 | 21.00 | 21.70 | 21.70 | 0.46% | 9,294 |
| Dec 11, 2025 | 22.00 | 22.00 | 21.00 | 21.60 | 21.60 | -1.82% | 31,043 |
| Dec 10, 2025 | 21.30 | 22.10 | 21.00 | 22.00 | 22.00 | 5.77% | 64,263 |
| Dec 9, 2025 | 20.75 | 21.25 | 20.70 | 20.80 | 20.80 | -1.42% | 11,011 |
| Dec 8, 2025 | 20.90 | 21.20 | 20.70 | 21.10 | 21.10 | -0.47% | 12,437 |
| Dec 5, 2025 | 21.00 | 21.60 | 20.90 | 21.20 | 21.20 | -2.75% | 20,072 |
| Dec 4, 2025 | 21.75 | 22.00 | 21.00 | 21.80 | 21.80 | 0.23% | 8,225 |
| Dec 3, 2025 | 21.00 | 22.30 | 21.00 | 21.75 | 21.75 | - | 32,888 |
| Dec 2, 2025 | 21.50 | 21.80 | 21.40 | 21.75 | 21.75 | 0.46% | 13,072 |
| Dec 1, 2025 | 21.50 | 21.95 | 21.30 | 21.65 | 21.65 | 0.23% | 27,225 |
| Nov 28, 2025 | 21.95 | 22.10 | 21.15 | 21.60 | 21.60 | -1.59% | 37,235 |
| Nov 27, 2025 | 21.30 | 22.05 | 20.60 | 21.95 | 21.95 | -1.13% | 72,215 |
| Nov 26, 2025 | 20.70 | 22.20 | 20.30 | 22.20 | 22.20 | 4.23% | 47,494 |
| Nov 25, 2025 | 21.50 | 21.50 | 20.05 | 21.30 | 21.30 | -1.16% | 114,072 |
| Nov 24, 2025 | 20.40 | 22.10 | 20.40 | 21.55 | 21.55 | 7.21% | 119,247 |
| Nov 21, 2025 | 20.30 | 20.50 | 19.95 | 20.10 | 20.10 | -0.99% | 24,526 |
| Nov 20, 2025 | 19.70 | 20.40 | 19.70 | 20.30 | 20.30 | 3.31% | 25,824 |
| Nov 19, 2025 | 19.65 | 19.65 | 18.80 | 19.65 | 19.65 | -2.48% | 15,000 |
| Nov 18, 2025 | 19.60 | 20.15 | 19.60 | 20.15 | 20.15 | 0.25% | 11,074 |
| Nov 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1,010 |
| Nov 14, 2025 | 20.60 | 20.60 | 19.65 | 20.10 | 20.10 | -1.95% | 2,732 |
| Nov 13, 2025 | 20.50 | 20.60 | 19.60 | 20.50 | 20.50 | - | 30,611 |
| Nov 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.80% | 11 |
| Nov 11, 2025 | 19.60 | 20.50 | 19.60 | 19.75 | 19.75 | -0.25% | 11,222 |
| Nov 10, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -2.22% | 8,746 |
| Nov 7, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.75% | 12 |
| Nov 6, 2025 | 19.70 | 20.10 | 19.60 | 20.10 | 20.10 | -0.50% | 5,221 |
| Nov 5, 2025 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 12,114 |
| Nov 4, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -2.20% | 2,014 |
| Nov 3, 2025 | 20.10 | 20.45 | 20.10 | 20.45 | 20.45 | 2.76% | 20 |
| Oct 31, 2025 | 20.25 | 20.25 | 19.80 | 19.90 | 19.90 | -1.49% | 10,248 |
| Oct 30, 2025 | 20.20 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | 6,134 |
| Oct 29, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 12,021 |
| Oct 28, 2025 | 20.25 | 20.25 | 19.60 | 20.20 | 20.20 | -0.49% | 13,058 |
| Oct 27, 2025 | 20.10 | 20.50 | 19.60 | 20.30 | 20.30 | 1.00% | 9,148 |
| Oct 23, 2025 | 21.40 | 21.40 | 20.10 | 20.10 | 20.10 | -4.74% | 6,702 |
| Oct 22, 2025 | 22.45 | 22.55 | 19.50 | 21.10 | 21.10 | -3.21% | 1,044,529 |
| Oct 21, 2025 | 22.45 | 22.45 | 21.45 | 21.80 | 21.80 | -1.13% | 13,211 |
| Oct 20, 2025 | 21.95 | 22.05 | 21.00 | 22.05 | 22.05 | 0.46% | 24,536 |
| Oct 17, 2025 | 22.15 | 22.15 | 21.05 | 21.95 | 21.95 | 3.05% | 13,969 |
| Oct 16, 2025 | 21.90 | 22.75 | 20.30 | 21.30 | 21.30 | -8.19% | 96,688 |
| Oct 15, 2025 | 20.20 | 23.30 | 20.20 | 23.20 | 23.20 | 14.85% | 236,062 |
| Oct 14, 2025 | 19.95 | 20.20 | 19.75 | 20.20 | 20.20 | -3.12% | 18,005 |
| Oct 13, 2025 | 20.15 | 20.85 | 19.40 | 20.85 | 20.85 | 0.97% | 26,931 |
| Oct 9, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.72% | 21 |
| Oct 8, 2025 | 20.30 | 20.30 | 19.50 | 20.30 | 20.30 | 0.25% | 24,564 |
| Oct 7, 2025 | 20.65 | 20.65 | 19.55 | 20.25 | 20.25 | -1.22% | 11,154 |
| Oct 3, 2025 | 20.65 | 20.65 | 20.50 | 20.50 | 20.50 | -1.44% | 1,012 |
| Oct 2, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | - | 88,419 |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.72% | 11 |