Taiwan Bio Therapeutics Co., Ltd (TPEX:6892)
Taiwan
· Delayed Price · Currency is TWD 27.00
+2.65 (10.88%)
Apr 29, 2026, 1:36 PM CST
Taiwan Bio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.50 | 28.30 | 24.50 | 27.00 | 27.00 | 10.88% | 189,308 |
| Apr 28, 2026 | 24.80 | 24.90 | 24.05 | 24.35 | 24.35 | -2.99% | 82,991 |
| Apr 27, 2026 | 25.90 | 25.90 | 23.95 | 25.10 | 25.10 | -3.09% | 326,392 |
| Apr 24, 2026 | 25.90 | 27.25 | 25.70 | 25.90 | 25.90 | -0.77% | 102,100 |
| Apr 23, 2026 | 26.50 | 26.50 | 25.00 | 26.10 | 26.10 | -0.76% | 113,686 |
| Apr 22, 2026 | 26.30 | 26.50 | 25.90 | 26.30 | 26.30 | - | 93,900 |
| Apr 21, 2026 | 26.10 | 26.50 | 25.90 | 26.30 | 26.30 | -0.38% | 199,691 |
| Apr 20, 2026 | 26.35 | 26.45 | 26.10 | 26.40 | 26.40 | 0.19% | 123,714 |
| Apr 17, 2026 | 26.55 | 26.75 | 26.00 | 26.35 | 26.35 | -0.75% | 132,836 |
| Apr 16, 2026 | 26.40 | 26.75 | 26.20 | 26.55 | 26.55 | -0.56% | 99,702 |
| Apr 15, 2026 | 26.60 | 26.90 | 26.00 | 26.70 | 26.70 | - | 241,232 |
| Apr 14, 2026 | 26.85 | 26.90 | 26.50 | 26.70 | 26.70 | -0.56% | 154,277 |
| Apr 13, 2026 | 27.30 | 27.40 | 26.55 | 26.85 | 26.85 | -1.65% | 217,135 |
| Apr 10, 2026 | 27.00 | 27.30 | 26.90 | 27.30 | 27.30 | 0.37% | 163,659 |
| Apr 9, 2026 | 27.30 | 27.30 | 26.95 | 27.20 | 27.20 | -0.37% | 30,405 |
| Apr 8, 2026 | 27.20 | 27.30 | 27.00 | 27.30 | 27.30 | 1.11% | 66,281 |
| Apr 7, 2026 | 27.60 | 27.60 | 26.50 | 27.00 | 27.00 | -2.17% | 91,464 |
| Apr 2, 2026 | 27.55 | 27.60 | 27.00 | 27.60 | 27.60 | 0.18% | 142,338 |
| Apr 1, 2026 | 27.15 | 27.60 | 26.70 | 27.55 | 27.55 | 1.85% | 142,406 |
| Mar 31, 2026 | 27.80 | 27.80 | 26.80 | 27.05 | 27.05 | -2.52% | 143,812 |
| Mar 30, 2026 | 28.00 | 28.00 | 27.20 | 27.75 | 27.75 | -0.89% | 73,312 |
| Mar 27, 2026 | 28.30 | 28.30 | 27.65 | 28.00 | 28.00 | -1.06% | 53,630 |
| Mar 26, 2026 | 28.00 | 28.50 | 27.70 | 28.30 | 28.30 | 1.25% | 249,697 |
| Mar 25, 2026 | 27.50 | 28.55 | 26.90 | 27.95 | 27.95 | 1.64% | 181,690 |
| Mar 24, 2026 | 27.60 | 27.60 | 27.05 | 27.50 | 27.50 | 0.55% | 118,185 |
| Mar 23, 2026 | 27.50 | 27.65 | 27.30 | 27.35 | 27.35 | -0.55% | 47,775 |
| Mar 20, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | -0.72% | 67,316 |
| Mar 19, 2026 | 28.05 | 28.10 | 27.40 | 27.70 | 27.70 | -1.25% | 56,904 |
| Mar 18, 2026 | 28.15 | 28.20 | 27.70 | 28.05 | 28.05 | -0.18% | 38,141 |
| Mar 17, 2026 | 27.30 | 28.30 | 27.30 | 28.10 | 28.10 | 3.12% | 149,710 |
| Mar 16, 2026 | 27.50 | 27.85 | 26.80 | 27.25 | 27.25 | -1.80% | 107,131 |
| Mar 13, 2026 | 27.70 | 28.60 | 27.20 | 27.75 | 27.75 | - | 174,596 |
| Mar 12, 2026 | 27.75 | 27.75 | 27.40 | 27.75 | 27.75 | 0.54% | 72,148 |
| Mar 11, 2026 | 27.60 | 27.80 | 27.30 | 27.60 | 27.60 | -0.54% | 140,842 |
| Mar 10, 2026 | 28.00 | 28.10 | 27.60 | 27.75 | 27.75 | -0.54% | 145,019 |
| Mar 9, 2026 | 27.90 | 28.40 | 27.45 | 27.90 | 27.90 | -0.71% | 178,795 |
| Mar 6, 2026 | 28.60 | 28.60 | 27.90 | 28.10 | 28.10 | -1.75% | 228,858 |
| Mar 5, 2026 | 28.35 | 28.60 | 28.25 | 28.60 | 28.60 | 0.35% | 169,774 |
| Mar 4, 2026 | 28.60 | 28.65 | 28.20 | 28.50 | 28.50 | 0.35% | 222,236 |
| Mar 3, 2026 | 28.60 | 28.80 | 28.30 | 28.40 | 28.40 | -0.70% | 106,133 |
| Mar 2, 2026 | 29.10 | 29.10 | 28.45 | 28.60 | 28.60 | -1.38% | 94,923 |
| Feb 26, 2026 | 29.10 | 29.10 | 28.50 | 29.00 | 29.00 | -0.34% | 120,764 |
| Feb 25, 2026 | 29.10 | 29.10 | 28.60 | 29.10 | 29.10 | 0.34% | 167,812 |
| Feb 24, 2026 | 29.10 | 29.15 | 28.80 | 29.00 | 29.00 | -0.34% | 172,514 |
| Feb 23, 2026 | 28.75 | 29.45 | 28.60 | 29.10 | 29.10 | 1.22% | 230,176 |
| Feb 11, 2026 | 28.80 | 28.80 | 28.00 | 28.75 | 28.75 | -0.17% | 101,204 |
| Feb 10, 2026 | 29.00 | 29.10 | 28.70 | 28.80 | 28.80 | -0.69% | 89,313 |
| Feb 9, 2026 | 29.30 | 29.50 | 28.75 | 29.00 | 29.00 | -1.69% | 176,449 |
| Feb 6, 2026 | 29.90 | 29.90 | 28.85 | 29.50 | 29.50 | -1.34% | 81,764 |
| Feb 5, 2026 | 29.85 | 29.90 | 29.15 | 29.90 | 29.90 | 0.17% | 37,322 |
| Feb 4, 2026 | 30.10 | 30.20 | 29.40 | 29.85 | 29.85 | -0.83% | 97,182 |
| Feb 3, 2026 | 29.30 | 30.50 | 29.30 | 30.10 | 30.10 | 2.73% | 210,530 |
| Feb 2, 2026 | 29.30 | 29.45 | 29.00 | 29.30 | 29.30 | - | 103,912 |
| Jan 30, 2026 | 29.00 | 29.60 | 28.90 | 29.30 | 29.30 | 0.51% | 54,057 |
| Jan 29, 2026 | 29.45 | 29.50 | 28.20 | 29.15 | 29.15 | -0.85% | 149,732 |
| Jan 28, 2026 | 29.50 | 30.10 | 29.00 | 29.40 | 29.40 | -2.00% | 229,411 |
| Jan 27, 2026 | 28.45 | 30.45 | 28.45 | 30.00 | 30.00 | 5.45% | 420,212 |
| Jan 26, 2026 | 28.00 | 28.45 | 28.00 | 28.45 | 28.45 | 0.18% | 106,198 |
| Jan 23, 2026 | 28.50 | 28.50 | 28.05 | 28.40 | 28.40 | -0.18% | 47,917 |
| Jan 22, 2026 | 28.40 | 28.50 | 28.10 | 28.45 | 28.45 | 0.53% | 56,366 |
| Jan 21, 2026 | 28.50 | 28.50 | 28.00 | 28.30 | 28.30 | -0.53% | 51,950 |
| Jan 20, 2026 | 28.60 | 28.95 | 28.00 | 28.45 | 28.45 | -1.90% | 241,634 |
| Jan 19, 2026 | 28.45 | 29.00 | 28.45 | 29.00 | 29.00 | 1.22% | 148,212 |
| Jan 16, 2026 | 28.80 | 29.15 | 28.20 | 28.65 | 28.65 | -0.52% | 110,103 |
| Jan 15, 2026 | 28.95 | 29.00 | 28.00 | 28.80 | 28.80 | -0.52% | 213,967 |
| Jan 14, 2026 | 28.80 | 29.10 | 28.70 | 28.95 | 28.95 | 0.52% | 101,078 |
| Jan 13, 2026 | 28.70 | 28.80 | 28.30 | 28.80 | 28.80 | 0.35% | 80,660 |
| Jan 12, 2026 | 29.10 | 29.10 | 28.50 | 28.70 | 28.70 | -1.37% | 129,648 |
| Jan 9, 2026 | 29.40 | 30.10 | 28.65 | 29.10 | 29.10 | -1.02% | 134,468 |
| Jan 8, 2026 | 28.40 | 29.50 | 28.15 | 29.40 | 29.40 | 3.70% | 489,389 |
| Jan 7, 2026 | 28.20 | 28.40 | 28.00 | 28.35 | 28.35 | 0.18% | 175,499 |
| Jan 6, 2026 | 28.05 | 28.30 | 28.00 | 28.30 | 28.30 | 0.18% | 70,508 |
| Jan 5, 2026 | 28.00 | 29.00 | 27.95 | 28.25 | 28.25 | 0.89% | 289,512 |
| Jan 2, 2026 | 28.50 | 28.60 | 27.70 | 28.00 | 28.00 | -1.75% | 97,791 |
| Dec 31, 2025 | 29.00 | 29.05 | 27.90 | 28.50 | 28.50 | -1.72% | 163,355 |
| Dec 30, 2025 | 29.05 | 29.05 | 28.65 | 29.00 | 29.00 | -0.17% | 59,302 |
| Dec 29, 2025 | 29.20 | 29.20 | 28.70 | 29.05 | 29.05 | 0.17% | 218,716 |
| Dec 26, 2025 | 28.90 | 29.95 | 28.30 | 29.00 | 29.00 | 1.05% | 169,217 |
| Dec 24, 2025 | 29.00 | 29.00 | 27.50 | 28.70 | 28.70 | -1.03% | 135,430 |
| Dec 23, 2025 | 27.25 | 29.00 | 26.90 | 29.00 | 29.00 | 6.62% | 176,596 |
| Dec 22, 2025 | 28.00 | 28.00 | 26.90 | 27.20 | 27.20 | -2.51% | 78,376 |
| Dec 19, 2025 | 28.20 | 28.40 | 27.60 | 27.90 | 27.90 | -1.06% | 67,443 |
| Dec 18, 2025 | 27.45 | 28.40 | 27.45 | 28.20 | 28.20 | 2.73% | 181,337 |
| Dec 17, 2025 | 27.75 | 28.45 | 27.00 | 27.45 | 27.45 | -1.08% | 135,719 |
| Dec 16, 2025 | 29.00 | 29.00 | 26.60 | 27.75 | 27.61 | -3.65% | 68,143 |
| Dec 15, 2025 | 26.90 | 29.00 | 26.90 | 28.80 | 28.66 | 7.26% | 128,086 |
| Dec 12, 2025 | 26.80 | 27.80 | 26.55 | 26.85 | 26.72 | 0.56% | 42,481 |
| Dec 11, 2025 | 27.00 | 27.00 | 26.50 | 26.70 | 26.57 | -0.56% | 125,537 |
| Dec 10, 2025 | 26.90 | 27.00 | 26.70 | 26.85 | 26.72 | -0.56% | 119,525 |
| Dec 9, 2025 | 27.15 | 27.15 | 26.90 | 27.00 | 26.87 | -0.37% | 41,510 |
| Dec 8, 2025 | 27.40 | 27.80 | 26.95 | 27.10 | 26.97 | -1.28% | 39,973 |
| Dec 5, 2025 | 27.60 | 28.30 | 27.00 | 27.45 | 27.31 | -0.36% | 80,550 |
| Dec 4, 2025 | 27.40 | 27.90 | 27.00 | 27.55 | 27.41 | -0.18% | 70,313 |
| Dec 3, 2025 | 27.50 | 27.95 | 27.40 | 27.60 | 27.46 | -0.54% | 55,538 |
| Dec 2, 2025 | 27.95 | 27.95 | 27.50 | 27.75 | 27.61 | -0.72% | 64,113 |
| Dec 1, 2025 | 28.00 | 28.30 | 27.60 | 27.95 | 27.81 | -1.24% | 172,047 |
| Nov 28, 2025 | 28.40 | 28.50 | 27.90 | 28.30 | 28.16 | 0.71% | 73,290 |
| Nov 27, 2025 | 28.90 | 29.00 | 28.00 | 28.10 | 27.96 | -2.43% | 78,396 |
| Nov 26, 2025 | 29.00 | 29.40 | 28.40 | 28.80 | 28.66 | -0.52% | 51,900 |
| Nov 25, 2025 | 29.10 | 29.40 | 28.30 | 28.95 | 28.81 | -0.52% | 84,111 |