Taiwan Biomaterial Co., Ltd. (TPEX:6649)
Taiwan
· Delayed Price · Currency is TWD 39.20
-0.15 (-0.38%)
Apr 29, 2026, 1:23 PM CST
Taiwan Biomaterial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.00 | 39.35 | 38.80 | 39.35 | 39.35 | 0.90% | 21,507 |
| Apr 27, 2026 | 40.65 | 40.65 | 39.00 | 39.00 | 39.00 | -4.06% | 58,006 |
| Apr 24, 2026 | 39.20 | 40.65 | 38.85 | 40.65 | 40.65 | 3.83% | 37,000 |
| Apr 23, 2026 | 40.60 | 40.60 | 38.30 | 39.15 | 39.15 | -1.76% | 68,259 |
| Apr 22, 2026 | 40.05 | 40.05 | 39.30 | 39.85 | 39.85 | 0.76% | 16,401 |
| Apr 21, 2026 | 40.05 | 40.05 | 38.60 | 39.55 | 39.55 | -1.25% | 92,975 |
| Apr 20, 2026 | 39.65 | 40.40 | 39.05 | 40.05 | 40.05 | 1.01% | 43,274 |
| Apr 17, 2026 | 40.25 | 40.50 | 39.10 | 39.65 | 39.65 | -1.49% | 86,058 |
| Apr 16, 2026 | 39.55 | 40.25 | 39.50 | 40.25 | 40.25 | 1.90% | 47,518 |
| Apr 15, 2026 | 40.50 | 40.55 | 39.45 | 39.50 | 39.50 | -2.71% | 235,135 |
| Apr 14, 2026 | 41.20 | 41.55 | 40.50 | 40.60 | 40.60 | -1.46% | 50,659 |
| Apr 13, 2026 | 41.65 | 41.65 | 40.80 | 41.20 | 41.20 | 1.73% | 29,233 |
| Apr 10, 2026 | 42.65 | 42.65 | 40.00 | 40.50 | 40.50 | -5.04% | 508,848 |
| Apr 9, 2026 | 43.30 | 43.30 | 42.50 | 42.65 | 42.65 | -1.50% | 32,519 |
| Apr 8, 2026 | 44.30 | 44.30 | 42.90 | 43.30 | 42.30 | -3.67% | 138,003 |
| Apr 7, 2026 | 46.45 | 46.45 | 43.50 | 44.95 | 43.91 | -3.23% | 121,609 |
| Apr 2, 2026 | 47.35 | 47.40 | 45.30 | 46.45 | 45.37 | 0.43% | 82,202 |
| Apr 1, 2026 | 45.35 | 46.40 | 44.05 | 46.25 | 45.18 | 3.93% | 68,182 |
| Mar 31, 2026 | 44.60 | 45.95 | 43.50 | 44.50 | 43.47 | -0.11% | 74,261 |
| Mar 30, 2026 | 45.10 | 45.10 | 43.35 | 44.55 | 43.52 | -1.22% | 41,228 |
| Mar 27, 2026 | 45.20 | 46.45 | 44.15 | 45.10 | 44.06 | -0.22% | 121,509 |
| Mar 26, 2026 | 43.25 | 47.50 | 43.10 | 45.20 | 44.15 | 4.51% | 217,978 |
| Mar 25, 2026 | 43.20 | 43.50 | 42.05 | 43.25 | 42.25 | 2.61% | 132,372 |
| Mar 24, 2026 | 41.55 | 42.45 | 40.00 | 42.15 | 41.17 | 2.93% | 263,764 |
| Mar 23, 2026 | 42.10 | 44.80 | 40.40 | 40.95 | 40.00 | -4.99% | 511,660 |
| Mar 20, 2026 | 43.10 | 43.10 | 41.70 | 43.10 | 42.10 | 9.95% | 575,683 |
| Mar 19, 2026 | 40.00 | 40.25 | 39.00 | 39.20 | 38.29 | -2.73% | 124,309 |
| Mar 18, 2026 | 40.00 | 40.45 | 39.70 | 40.30 | 39.37 | 1.51% | 81,427 |
| Mar 17, 2026 | 39.80 | 40.80 | 39.70 | 39.70 | 38.78 | -0.75% | 62,042 |
| Mar 16, 2026 | 39.80 | 40.55 | 39.30 | 40.00 | 39.07 | -1.48% | 63,032 |
| Mar 13, 2026 | 40.90 | 41.40 | 40.10 | 40.60 | 39.66 | 1.25% | 21,049 |
| Mar 12, 2026 | 40.20 | 41.10 | 40.00 | 40.10 | 39.17 | -2.79% | 48,582 |
| Mar 11, 2026 | 42.10 | 42.10 | 40.60 | 41.25 | 40.30 | -0.12% | 28,881 |
| Mar 10, 2026 | 40.85 | 41.30 | 39.80 | 41.30 | 40.34 | 1.10% | 21,300 |
| Mar 9, 2026 | 40.00 | 40.85 | 37.20 | 40.85 | 39.90 | -1.09% | 356,238 |
| Mar 6, 2026 | 41.00 | 41.70 | 41.00 | 41.30 | 40.34 | -0.36% | 13,512 |
| Mar 5, 2026 | 41.60 | 41.80 | 41.10 | 41.45 | 40.49 | -2.24% | 77,118 |
| Mar 4, 2026 | 39.45 | 42.40 | 39.45 | 42.40 | 41.42 | 2.91% | 77,609 |
| Mar 3, 2026 | 42.55 | 42.55 | 41.10 | 41.20 | 40.25 | -1.90% | 49,410 |
| Mar 2, 2026 | 41.70 | 42.50 | 41.70 | 42.00 | 41.03 | 0.72% | 19,678 |
| Feb 26, 2026 | 41.95 | 42.05 | 41.50 | 41.70 | 40.73 | -0.60% | 61,139 |
| Feb 25, 2026 | 42.90 | 42.90 | 41.50 | 41.95 | 40.98 | -0.47% | 68,113 |
| Feb 24, 2026 | 41.35 | 42.30 | 41.35 | 42.15 | 41.17 | 2.80% | 22,043 |
| Feb 23, 2026 | 40.85 | 42.60 | 40.80 | 41.00 | 40.05 | 1.11% | 96,249 |
| Feb 11, 2026 | 40.15 | 41.10 | 40.00 | 40.55 | 39.61 | -0.49% | 104,722 |
| Feb 10, 2026 | 41.20 | 41.25 | 40.50 | 40.75 | 39.81 | -2.04% | 97,695 |
| Feb 9, 2026 | 43.85 | 44.85 | 41.35 | 41.60 | 40.64 | -9.37% | 661,269 |
| Feb 6, 2026 | 48.35 | 48.35 | 45.10 | 45.90 | 44.84 | -5.07% | 302,364 |
| Feb 5, 2026 | 49.45 | 49.45 | 48.35 | 48.35 | 47.23 | -0.10% | 126,267 |
| Feb 4, 2026 | 48.40 | 49.15 | 48.40 | 48.40 | 47.28 | 0.10% | 75,096 |
| Feb 3, 2026 | 49.20 | 49.50 | 48.35 | 48.35 | 47.23 | -1.33% | 124,707 |
| Feb 2, 2026 | 49.70 | 49.70 | 48.65 | 49.00 | 47.87 | - | 44,253 |
| Jan 30, 2026 | 50.20 | 50.30 | 48.50 | 49.00 | 47.87 | -1.71% | 117,594 |
| Jan 29, 2026 | 49.85 | 49.85 | 49.05 | 49.85 | 48.70 | 0.81% | 77,640 |
| Jan 28, 2026 | 50.40 | 50.50 | 48.85 | 49.45 | 48.31 | 1.33% | 115,214 |
| Jan 27, 2026 | 50.10 | 50.10 | 48.00 | 48.80 | 47.67 | 0.21% | 66,318 |
| Jan 26, 2026 | 48.70 | 49.70 | 48.50 | 48.70 | 47.57 | - | 40,092 |
| Jan 23, 2026 | 49.35 | 49.45 | 48.70 | 48.70 | 47.57 | -1.32% | 33,050 |
| Jan 22, 2026 | 51.00 | 51.00 | 49.00 | 49.35 | 48.21 | 0.10% | 39,855 |
| Jan 21, 2026 | 50.10 | 51.40 | 49.30 | 49.30 | 48.16 | -1.40% | 65,678 |
| Jan 20, 2026 | 50.00 | 51.10 | 50.00 | 50.00 | 48.84 | -0.40% | 96,444 |
| Jan 19, 2026 | 51.40 | 51.40 | 49.85 | 50.20 | 49.04 | -2.33% | 135,031 |
| Jan 16, 2026 | 52.50 | 52.50 | 50.00 | 51.40 | 50.21 | 0.39% | 142,345 |
| Jan 15, 2026 | 49.40 | 52.40 | 49.40 | 51.20 | 50.01 | 4.92% | 237,764 |
| Jan 14, 2026 | 48.60 | 48.80 | 47.60 | 48.80 | 47.67 | 0.41% | 73,045 |
| Jan 13, 2026 | 49.20 | 49.20 | 47.45 | 48.60 | 47.48 | 1.99% | 113,726 |
| Jan 12, 2026 | 47.60 | 48.00 | 47.35 | 47.65 | 46.55 | 0.32% | 54,314 |
| Jan 9, 2026 | 47.55 | 48.65 | 47.45 | 47.50 | 46.40 | -2.56% | 66,021 |
| Jan 8, 2026 | 50.10 | 50.40 | 48.20 | 48.75 | 47.62 | -1.12% | 81,968 |
| Jan 7, 2026 | 48.95 | 49.35 | 48.15 | 49.30 | 48.16 | 0.31% | 76,890 |
| Jan 6, 2026 | 47.75 | 49.30 | 46.80 | 49.15 | 48.01 | 5.36% | 252,240 |
| Jan 5, 2026 | 47.30 | 47.60 | 45.50 | 46.65 | 45.57 | -1.37% | 193,524 |
| Jan 2, 2026 | 46.50 | 47.50 | 46.25 | 47.30 | 46.21 | 1.72% | 116,100 |
| Dec 31, 2025 | 47.45 | 47.45 | 45.80 | 46.50 | 45.42 | 0.65% | 65,214 |
| Dec 30, 2025 | 47.10 | 47.10 | 46.05 | 46.20 | 45.13 | -3.55% | 145,900 |
| Dec 29, 2025 | 48.00 | 48.00 | 47.25 | 47.90 | 46.79 | -0.21% | 61,663 |
| Dec 26, 2025 | 47.90 | 48.30 | 46.40 | 48.00 | 46.89 | 1.69% | 115,955 |
| Dec 24, 2025 | 47.95 | 47.95 | 46.50 | 47.20 | 46.11 | -0.11% | 22,000 |
| Dec 23, 2025 | 47.80 | 47.95 | 47.25 | 47.25 | 46.16 | -1.15% | 46,424 |
| Dec 22, 2025 | 48.05 | 48.20 | 47.70 | 47.80 | 46.69 | - | 29,030 |
| Dec 19, 2025 | 48.00 | 48.00 | 47.20 | 47.80 | 46.69 | 0.42% | 19,096 |
| Dec 18, 2025 | 48.00 | 48.00 | 47.10 | 47.60 | 46.50 | 0.42% | 21,588 |
| Dec 17, 2025 | 47.35 | 50.00 | 47.30 | 47.40 | 46.30 | 0.21% | 53,245 |
| Dec 16, 2025 | 46.90 | 47.55 | 46.80 | 47.30 | 46.21 | -0.94% | 66,466 |
| Dec 15, 2025 | 48.50 | 48.60 | 47.70 | 47.75 | 46.64 | -1.14% | 10,005 |
| Dec 12, 2025 | 48.60 | 48.60 | 48.00 | 48.30 | 47.18 | 1.36% | 54,144 |
| Dec 11, 2025 | 45.95 | 48.50 | 45.80 | 47.65 | 46.55 | 3.14% | 149,282 |
| Dec 10, 2025 | 47.15 | 47.30 | 46.00 | 46.20 | 45.13 | -1.28% | 83,421 |
| Dec 9, 2025 | 49.20 | 49.20 | 46.25 | 46.80 | 45.72 | -4.88% | 358,121 |
| Dec 8, 2025 | 49.50 | 49.50 | 48.70 | 49.20 | 48.06 | -0.51% | 101,306 |
| Dec 5, 2025 | 50.70 | 52.00 | 49.45 | 49.45 | 48.31 | -1.88% | 105,987 |
| Dec 4, 2025 | 49.50 | 50.50 | 49.35 | 50.40 | 49.23 | 2.86% | 126,836 |
| Dec 3, 2025 | 50.60 | 50.70 | 48.90 | 49.00 | 47.87 | -4.48% | 406,108 |
| Dec 2, 2025 | 52.20 | 52.70 | 50.80 | 51.30 | 50.11 | -1.91% | 65,068 |
| Dec 1, 2025 | 52.40 | 52.40 | 50.20 | 52.30 | 51.09 | 2.15% | 110,650 |
| Nov 28, 2025 | 49.60 | 51.20 | 49.60 | 51.20 | 50.01 | 2.81% | 93,905 |
| Nov 27, 2025 | 50.00 | 50.10 | 49.45 | 49.80 | 48.65 | -0.10% | 59,243 |
| Nov 26, 2025 | 50.20 | 50.80 | 49.65 | 49.85 | 48.70 | -0.70% | 130,402 |
| Nov 25, 2025 | 49.05 | 50.90 | 49.05 | 50.20 | 49.04 | 2.55% | 317,077 |
| Nov 24, 2025 | 48.00 | 49.45 | 48.00 | 48.95 | 47.82 | 3.27% | 134,825 |