NatureWise Biotech & Medicals Corporation (TPEX:4732)
Taiwan
· Delayed Price · Currency is TWD 19.65
-0.35 (-1.75%)
Apr 29, 2026, 12:09 PM CST
TPEX:4732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.45 | 20.45 | 19.65 | 19.65 | 19.65 | -1.75% | 1,404 |
| Apr 28, 2026 | 19.65 | 20.00 | 19.05 | 20.00 | 20.00 | 4.71% | 177,590 |
| Apr 27, 2026 | 19.10 | 19.70 | 19.00 | 19.10 | 19.10 | - | 163,241 |
| Apr 24, 2026 | 19.05 | 19.40 | 18.55 | 19.10 | 19.10 | 0.26% | 14,061 |
| Apr 23, 2026 | 19.25 | 19.45 | 19.00 | 19.05 | 19.05 | -2.31% | 31,562 |
| Apr 22, 2026 | 19.10 | 19.80 | 19.10 | 19.50 | 19.50 | 1.83% | 54,550 |
| Apr 21, 2026 | 19.30 | 19.75 | 19.10 | 19.15 | 19.15 | 0.26% | 36,501 |
| Apr 20, 2026 | 19.10 | 19.40 | 19.05 | 19.10 | 19.10 | -0.26% | 71,570 |
| Apr 17, 2026 | 19.10 | 19.60 | 18.65 | 19.15 | 19.15 | -1.54% | 48,345 |
| Apr 16, 2026 | 19.30 | 19.50 | 19.10 | 19.45 | 19.45 | - | 58,325 |
| Apr 15, 2026 | 20.00 | 20.00 | 19.30 | 19.45 | 19.45 | -2.51% | 149,077 |
| Apr 14, 2026 | 19.55 | 19.95 | 19.00 | 19.95 | 19.95 | 2.84% | 19,244 |
| Apr 13, 2026 | 19.55 | 19.55 | 19.05 | 19.40 | 19.40 | -0.51% | 20,069 |
| Apr 10, 2026 | 19.40 | 19.55 | 19.30 | 19.50 | 19.50 | -1.02% | 25,021 |
| Apr 9, 2026 | 19.65 | 19.70 | 19.20 | 19.70 | 19.70 | 1.03% | 25,440 |
| Apr 8, 2026 | 19.65 | 19.65 | 19.35 | 19.50 | 19.50 | 0.52% | 35,290 |
| Apr 7, 2026 | 19.80 | 19.80 | 19.35 | 19.40 | 19.40 | -2.02% | 101,500 |
| Apr 2, 2026 | 19.45 | 19.80 | 19.45 | 19.80 | 19.80 | - | 8,039 |
| Apr 1, 2026 | 19.90 | 19.90 | 19.45 | 19.80 | 19.80 | -0.50% | 12,220 |
| Mar 31, 2026 | 20.20 | 20.20 | 19.25 | 19.90 | 19.90 | 1.53% | 19,018 |
| Mar 30, 2026 | 20.25 | 20.50 | 19.60 | 19.60 | 19.60 | -4.16% | 22,836 |
| Mar 27, 2026 | 19.30 | 20.45 | 19.30 | 20.45 | 20.45 | 3.28% | 41,016 |
| Mar 26, 2026 | 19.35 | 19.80 | 19.30 | 19.80 | 19.80 | 2.33% | 7,520 |
| Mar 25, 2026 | 19.45 | 19.95 | 19.30 | 19.35 | 19.35 | -2.27% | 19,218 |
| Mar 24, 2026 | 19.80 | 19.80 | 19.45 | 19.80 | 19.80 | - | 12,838 |
| Mar 23, 2026 | 19.80 | 19.80 | 19.35 | 19.80 | 19.80 | 1.54% | 25,020 |
| Mar 20, 2026 | 19.45 | 19.75 | 19.40 | 19.50 | 19.50 | -2.50% | 45,300 |
| Mar 19, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 1.52% | 21,017 |
| Mar 18, 2026 | 19.15 | 19.90 | 19.00 | 19.70 | 19.70 | -1.25% | 55,702 |
| Mar 17, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.25% | 1,211 |
| Mar 16, 2026 | 20.05 | 20.05 | 19.00 | 20.00 | 20.00 | -0.50% | 130,261 |
| Mar 13, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 5,018 |
| Mar 12, 2026 | 20.20 | 20.20 | 19.60 | 20.00 | 20.00 | - | 31,232 |
| Mar 11, 2026 | 19.85 | 20.50 | 19.10 | 20.00 | 20.00 | 0.50% | 67,750 |
| Mar 10, 2026 | 19.75 | 19.90 | 19.50 | 19.90 | 19.90 | 2.05% | 26,496 |
| Mar 9, 2026 | 20.00 | 20.10 | 19.40 | 19.50 | 19.50 | -2.50% | 45,246 |
| 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 |