Taiwan Biomaterial Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	22.800	23.050	22.800	23.050	22.386	31,000
2022-05-16	22.850	23.400	22.800	23.000	22.337	29,000
2022-05-13	22.800	23.350	22.500	23.350	22.677	8,000
2022-05-12	23.000	23.300	22.800	22.800	22.143	29,000
2022-05-11	23.200	23.200	23.200	23.200	22.532	5,000
2022-05-10	23.050	23.450	22.900	23.450	22.775	25,000
2022-05-09	23.050	23.250	23.050	23.200	22.532	12,000
2022-05-06	23.400	23.400	23.400	23.400	22.726	0
2022-05-05	23.400	23.400	23.200	23.400	22.726	12,000
2022-05-04	23.500	23.600	23.300	23.400	22.726	10,000
2022-05-03	23.050	23.600	23.050	23.600	22.920	16,000
2022-04-29	23.650	23.650	23.000	23.600	22.920	26,000
2022-04-28	23.500	23.800	23.100	23.500	22.823	18,000
2022-04-27	23.300	23.800	23.200	23.800	23.114	18,000
2022-04-26	24.000	24.000	24.000	24.000	23.309	1,000
2022-04-25	24.000	24.000	23.500	24.000	23.309	29,000
2022-04-22	24.400	24.400	24.000	24.400	23.697	14,000
2022-04-21	23.650	24.500	23.650	24.500	23.794	60,000
2022-04-20	23.650	23.800	23.650	23.650	22.969	18,000
2022-04-19	25.000	25.000	23.000	23.900	23.212	148,000
2022-04-18	23.300	25.400	23.000	25.050	24.328	158,000
2022-04-15	23.000	23.300	23.000	23.100	22.435	38,000
2022-04-14	23.200	23.350	23.200	23.350	22.677	47,000
2022-04-13	23.300	23.350	23.250	23.350	22.677	30,000
2022-04-12	23.000	23.500	23.000	23.300	22.629	26,000
2022-04-11	24.000	24.300	23.000	23.600	22.920	211,000
2022-04-08	22.350	24.400	22.350	24.400	23.697	43,000
2022-04-07	22.250	22.400	22.250	22.350	21.706	24,000
2022-04-06	22.500	22.500	22.200	22.400	21.755	30,000
2022-04-01	22.200	22.400	22.050	22.400	21.755	40,000
2022-03-31	22.450	22.450	22.150	22.350	21.706	18,000
2022-03-30	22.550	22.550	22.200	22.400	21.755	27,000
2022-03-29	22.600	22.600	22.500	22.500	21.852	7,000
2022-03-28	22.750	22.800	22.500	22.550	21.900	14,000
2022-03-25	22.700	22.750	22.550	22.700	22.046	18,000
2022-03-24	22.800	22.900	22.700	22.700	22.046	19,000
2022-03-23	22.700	22.900	22.650	22.900	22.240	23,000
2022-03-22	22.850	22.850	22.800	22.800	22.143	2,000
2022-03-21	22.750	23.000	22.550	22.900	22.240	31,000
2022-03-18	22.300	22.500	22.300	22.450	21.803	12,000
2022-03-17	22.250	22.300	22.150	22.250	21.609	22,000
2022-03-16	22.400	22.400	22.150	22.150	21.512	22,000
2022-03-15	22.750	22.750	22.250	22.300	21.658	19,000
2022-03-14	22.500	22.750	22.350	22.500	21.852	14,000
2022-03-11	22.500	22.600	22.400	22.550	21.900	20,000
2022-03-10	23.200	23.200	22.500	22.500	21.852	9,000
2022-03-09	22.450	22.450	22.300	22.450	21.803	32,000
2022-03-08	22.650	22.850	22.350	22.400	21.755	41,000
2022-03-07	23.450	23.450	22.400	22.400	21.755	41,000
2022-03-04	23.500	23.500	23.300	23.350	22.677	11,000
2022-03-03	23.450	23.450	23.200	23.450	22.775	39,000
2022-03-02	22.900	23.000	22.750	23.000	22.337	33,000
2022-03-01	23.050	23.300	23.000	23.000	22.337	48,000
2022-02-25	23.300	23.400	23.000	23.050	22.386	43,000
2022-02-24	23.600	23.650	23.300	23.300	22.629	54,000
2022-02-23	23.300	23.600	23.300	23.600	22.920	59,000
2022-02-22	23.700	23.700	23.350	23.400	22.726	124,000
2022-02-21	23.600	23.800	23.200	23.700	23.017	286,000
2022-02-18	25.900	26.500	25.200	25.200	24.474	84,000
2022-02-17	24.400	26.400	23.950	26.000	25.251	120,000

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	1.0000 TWD
2023-08-09	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.