Taiwan Biomaterial Co., Ltd. (TPEX:6649)
Taiwan
· Delayed Price · Currency is TWD 40.85
-0.45 (-1.09%)
Mar 9, 2026, 1:30 PM CST
Taiwan Biomaterial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.00 | 40.85 | 37.20 | 40.85 | 40.85 | -1.09% | 356,238 |
| Mar 6, 2026 | 41.00 | 41.70 | 41.00 | 41.30 | 41.30 | -0.36% | 13,512 |
| Mar 5, 2026 | 41.60 | 41.80 | 41.10 | 41.45 | 41.45 | -2.24% | 77,118 |
| Mar 4, 2026 | 39.45 | 42.40 | 39.45 | 42.40 | 42.40 | 2.91% | 77,609 |
| Mar 3, 2026 | 42.55 | 42.55 | 41.10 | 41.20 | 41.20 | -1.90% | 49,410 |
| Mar 2, 2026 | 41.70 | 42.50 | 41.70 | 42.00 | 42.00 | 0.72% | 19,678 |
| Feb 26, 2026 | 41.95 | 42.05 | 41.50 | 41.70 | 41.70 | -0.60% | 61,139 |
| Feb 25, 2026 | 42.90 | 42.90 | 41.50 | 41.95 | 41.95 | -0.47% | 68,113 |
| Feb 24, 2026 | 41.35 | 42.30 | 41.35 | 42.15 | 42.15 | 2.80% | 22,043 |
| Feb 23, 2026 | 40.85 | 42.60 | 40.80 | 41.00 | 41.00 | 1.11% | 96,249 |
| Feb 11, 2026 | 40.15 | 41.10 | 40.00 | 40.55 | 40.55 | -0.49% | 104,722 |
| Feb 10, 2026 | 41.20 | 41.25 | 40.50 | 40.75 | 40.75 | -2.04% | 97,695 |
| Feb 9, 2026 | 43.85 | 44.85 | 41.35 | 41.60 | 41.60 | -9.37% | 661,269 |
| Feb 6, 2026 | 48.35 | 48.35 | 45.10 | 45.90 | 45.90 | -5.07% | 302,364 |
| Feb 5, 2026 | 49.45 | 49.45 | 48.35 | 48.35 | 48.35 | -0.10% | 126,267 |
| Feb 4, 2026 | 48.40 | 49.15 | 48.40 | 48.40 | 48.40 | 0.10% | 75,096 |
| Feb 3, 2026 | 49.20 | 49.50 | 48.35 | 48.35 | 48.35 | -1.33% | 124,707 |
| Feb 2, 2026 | 49.70 | 49.70 | 48.65 | 49.00 | 49.00 | - | 44,253 |
| Jan 30, 2026 | 50.20 | 50.30 | 48.50 | 49.00 | 49.00 | -1.71% | 117,594 |
| Jan 29, 2026 | 49.85 | 49.85 | 49.05 | 49.85 | 49.85 | 0.81% | 77,640 |
| Jan 28, 2026 | 50.40 | 50.50 | 48.85 | 49.45 | 49.45 | 1.33% | 115,214 |
| Jan 27, 2026 | 50.10 | 50.10 | 48.00 | 48.80 | 48.80 | 0.21% | 66,318 |
| Jan 26, 2026 | 48.70 | 49.70 | 48.50 | 48.70 | 48.70 | - | 40,092 |
| Jan 23, 2026 | 49.35 | 49.45 | 48.70 | 48.70 | 48.70 | -1.32% | 33,050 |
| Jan 22, 2026 | 51.00 | 51.00 | 49.00 | 49.35 | 49.35 | 0.10% | 39,855 |
| Jan 21, 2026 | 50.10 | 51.40 | 49.30 | 49.30 | 49.30 | -1.40% | 65,678 |
| Jan 20, 2026 | 50.00 | 51.10 | 50.00 | 50.00 | 50.00 | -0.40% | 96,444 |
| Jan 19, 2026 | 51.40 | 51.40 | 49.85 | 50.20 | 50.20 | -2.33% | 135,031 |
| Jan 16, 2026 | 52.50 | 52.50 | 50.00 | 51.40 | 51.40 | 0.39% | 142,345 |
| Jan 15, 2026 | 49.40 | 52.40 | 49.40 | 51.20 | 51.20 | 4.92% | 237,764 |
| Jan 14, 2026 | 48.60 | 48.80 | 47.60 | 48.80 | 48.80 | 0.41% | 73,045 |
| Jan 13, 2026 | 49.20 | 49.20 | 47.45 | 48.60 | 48.60 | 1.99% | 113,726 |
| Jan 12, 2026 | 47.60 | 48.00 | 47.35 | 47.65 | 47.65 | 0.32% | 54,314 |
| Jan 9, 2026 | 47.55 | 48.65 | 47.45 | 47.50 | 47.50 | -2.56% | 66,021 |
| Jan 8, 2026 | 50.10 | 50.40 | 48.20 | 48.75 | 48.75 | -1.12% | 81,968 |
| Jan 7, 2026 | 48.95 | 49.35 | 48.15 | 49.30 | 49.30 | 0.31% | 76,890 |
| Jan 6, 2026 | 47.75 | 49.30 | 46.80 | 49.15 | 49.15 | 5.36% | 252,240 |
| Jan 5, 2026 | 47.30 | 47.60 | 45.50 | 46.65 | 46.65 | -1.37% | 193,524 |
| Jan 2, 2026 | 46.50 | 47.50 | 46.25 | 47.30 | 47.30 | 1.72% | 116,100 |
| Dec 31, 2025 | 47.45 | 47.45 | 45.80 | 46.50 | 46.50 | 0.65% | 65,214 |
| Dec 30, 2025 | 47.10 | 47.10 | 46.05 | 46.20 | 46.20 | -3.55% | 145,900 |
| Dec 29, 2025 | 48.00 | 48.00 | 47.25 | 47.90 | 47.90 | -0.21% | 61,663 |
| Dec 26, 2025 | 47.90 | 48.30 | 46.40 | 48.00 | 48.00 | 1.69% | 115,955 |
| Dec 24, 2025 | 47.95 | 47.95 | 46.50 | 47.20 | 47.20 | -0.11% | 22,000 |
| Dec 23, 2025 | 47.80 | 47.95 | 47.25 | 47.25 | 47.25 | -1.15% | 46,424 |
| Dec 22, 2025 | 48.05 | 48.20 | 47.70 | 47.80 | 47.80 | - | 29,030 |
| Dec 19, 2025 | 48.00 | 48.00 | 47.20 | 47.80 | 47.80 | 0.42% | 19,096 |
| Dec 18, 2025 | 48.00 | 48.00 | 47.10 | 47.60 | 47.60 | 0.42% | 21,588 |
| Dec 17, 2025 | 47.35 | 50.00 | 47.30 | 47.40 | 47.40 | 0.21% | 53,245 |
| Dec 16, 2025 | 46.90 | 47.55 | 46.80 | 47.30 | 47.30 | -0.94% | 66,466 |
| Dec 15, 2025 | 48.50 | 48.60 | 47.70 | 47.75 | 47.75 | -1.14% | 10,005 |
| Dec 12, 2025 | 48.60 | 48.60 | 48.00 | 48.30 | 48.30 | 1.36% | 54,144 |
| Dec 11, 2025 | 45.95 | 48.50 | 45.80 | 47.65 | 47.65 | 3.14% | 149,282 |
| Dec 10, 2025 | 47.15 | 47.30 | 46.00 | 46.20 | 46.20 | -1.28% | 83,421 |
| Dec 9, 2025 | 49.20 | 49.20 | 46.25 | 46.80 | 46.80 | -4.88% | 358,121 |
| Dec 8, 2025 | 49.50 | 49.50 | 48.70 | 49.20 | 49.20 | -0.51% | 101,306 |
| Dec 5, 2025 | 50.70 | 52.00 | 49.45 | 49.45 | 49.45 | -1.88% | 105,987 |
| Dec 4, 2025 | 49.50 | 50.50 | 49.35 | 50.40 | 50.40 | 2.86% | 126,836 |
| Dec 3, 2025 | 50.60 | 50.70 | 48.90 | 49.00 | 49.00 | -4.48% | 406,108 |
| Dec 2, 2025 | 52.20 | 52.70 | 50.80 | 51.30 | 51.30 | -1.91% | 65,068 |
| Dec 1, 2025 | 52.40 | 52.40 | 50.20 | 52.30 | 52.30 | 2.15% | 110,650 |
| Nov 28, 2025 | 49.60 | 51.20 | 49.60 | 51.20 | 51.20 | 2.81% | 93,905 |
| Nov 27, 2025 | 50.00 | 50.10 | 49.45 | 49.80 | 49.80 | -0.10% | 59,243 |
| Nov 26, 2025 | 50.20 | 50.80 | 49.65 | 49.85 | 49.85 | -0.70% | 130,402 |
| Nov 25, 2025 | 49.05 | 50.90 | 49.05 | 50.20 | 50.20 | 2.55% | 317,077 |
| Nov 24, 2025 | 48.00 | 49.45 | 48.00 | 48.95 | 48.95 | 3.27% | 134,825 |
| Nov 21, 2025 | 47.00 | 48.90 | 46.60 | 47.40 | 47.40 | 0.74% | 260,438 |
| Nov 20, 2025 | 46.80 | 48.05 | 46.80 | 47.05 | 47.05 | 0.64% | 208,468 |
| Nov 19, 2025 | 48.20 | 48.40 | 46.60 | 46.75 | 46.75 | -1.06% | 311,142 |
| Nov 18, 2025 | 50.90 | 50.90 | 46.70 | 47.25 | 47.25 | -8.61% | 1,167,139 |
| Nov 17, 2025 | 51.90 | 53.70 | 50.70 | 51.70 | 51.70 | 1.57% | 341,664 |
| Nov 14, 2025 | 50.00 | 53.20 | 50.00 | 50.90 | 50.90 | 0.20% | 215,035 |
| Nov 13, 2025 | 52.40 | 52.40 | 50.60 | 50.80 | 50.80 | -2.12% | 264,132 |
| Nov 12, 2025 | 51.40 | 52.60 | 50.60 | 51.90 | 51.90 | 3.18% | 270,082 |
| Nov 11, 2025 | 51.10 | 53.40 | 50.30 | 50.30 | 50.30 | -5.09% | 688,581 |
| Nov 10, 2025 | 54.00 | 54.00 | 50.90 | 53.00 | 53.00 | -2.03% | 278,674 |
| Nov 7, 2025 | 56.30 | 56.60 | 53.20 | 54.10 | 54.10 | -4.25% | 667,174 |
| Nov 6, 2025 | 60.70 | 61.00 | 55.00 | 56.50 | 56.50 | -6.92% | 875,145 |
| Nov 5, 2025 | 67.10 | 67.10 | 60.70 | 60.70 | 60.70 | -9.94% | 817,721 |
| Nov 4, 2025 | 67.60 | 68.40 | 66.60 | 67.40 | 67.40 | -0.30% | 189,126 |
| Nov 3, 2025 | 65.40 | 68.30 | 65.40 | 67.60 | 67.60 | 2.58% | 270,376 |
| Oct 31, 2025 | 67.70 | 68.10 | 65.10 | 65.90 | 65.90 | -1.49% | 198,591 |
| Oct 30, 2025 | 65.80 | 68.20 | 65.80 | 66.90 | 66.90 | 1.67% | 272,373 |
| Oct 29, 2025 | 63.00 | 66.20 | 63.00 | 65.80 | 65.80 | 2.81% | 238,012 |
| Oct 28, 2025 | 64.80 | 64.90 | 63.50 | 64.00 | 64.00 | -1.23% | 181,133 |
| Oct 27, 2025 | 63.30 | 65.20 | 63.00 | 64.80 | 64.80 | 1.25% | 239,581 |
| Oct 23, 2025 | 63.60 | 64.80 | 63.00 | 64.00 | 64.00 | -0.31% | 231,520 |
| Oct 22, 2025 | 66.50 | 68.00 | 63.40 | 64.20 | 64.20 | -6.00% | 1,297,292 |
| Oct 21, 2025 | 69.70 | 70.50 | 67.90 | 68.30 | 68.30 | -1.87% | 449,122 |
| Oct 20, 2025 | 73.30 | 73.50 | 69.10 | 69.60 | 69.60 | -5.05% | 537,284 |
| Oct 17, 2025 | 73.90 | 76.20 | 73.10 | 73.30 | 73.30 | -0.27% | 406,912 |
| Oct 16, 2025 | 73.30 | 76.30 | 72.40 | 73.50 | 73.50 | 0.27% | 662,111 |
| Oct 15, 2025 | 80.00 | 80.00 | 70.30 | 73.30 | 73.30 | -6.15% | 2,533,323 |
| Oct 14, 2025 | 80.20 | 80.40 | 76.70 | 78.10 | 78.10 | 4.13% | 1,589,287 |
| Oct 13, 2025 | 68.50 | 76.50 | 68.50 | 75.00 | 75.00 | 1.63% | 905,425 |
| Oct 9, 2025 | 74.50 | 75.70 | 71.10 | 73.80 | 73.80 | 4.68% | 2,425,684 |
| Oct 8, 2025 | 68.40 | 70.50 | 68.10 | 70.50 | 70.50 | 9.98% | 1,769,244 |
| Oct 7, 2025 | 63.60 | 64.90 | 62.30 | 64.10 | 64.10 | 1.10% | 131,769 |
| Oct 3, 2025 | 65.10 | 67.10 | 61.90 | 63.40 | 63.40 | -5.51% | 486,274 |
| Oct 2, 2025 | 65.10 | 67.20 | 65.00 | 67.10 | 67.10 | 0.60% | 282,987 |