Taiwan Biomaterial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	24.300	24.300	24.000	24.000	23.309	24,000
2022-02-15	24.650	24.650	24.400	24.400	23.697	31,000
2022-02-14	24.550	24.850	24.400	24.600	23.891	43,000
2022-02-11	24.800	24.800	24.500	24.550	23.843	19,000
2022-02-10	24.200	24.500	24.200	24.400	23.697	40,000
2022-02-09	24.200	24.450	23.950	24.200	23.503	71,000
2022-02-08	23.200	24.200	23.200	24.150	23.454	71,000
2022-02-07	22.750	23.200	22.750	23.100	22.435	81,000
2022-01-26	22.050	22.700	22.050	22.100	21.463	25,000
2022-01-25	22.450	22.500	21.900	22.050	21.415	28,000
2022-01-24	22.400	22.450	22.400	22.400	21.755	22,000
2022-01-21	22.850	22.850	22.650	22.650	21.998	15,000
2022-01-20	22.750	22.750	22.750	22.750	22.095	5,000
2022-01-19	23.100	23.100	22.950	23.000	22.337	13,000
2022-01-18	23.200	23.200	23.200	23.200	22.532	4,000
2022-01-17	23.200	23.200	23.200	23.200	22.532	2,000
2022-01-14	23.500	23.500	23.500	23.500	22.823	0
2022-01-13	23.500	23.500	23.500	23.500	22.823	1,000
2022-01-12	23.500	23.550	23.500	23.500	22.823	12,000
2022-01-11	23.850	23.850	23.700	23.800	23.114	11,000
2022-01-10	23.950	23.950	23.800	23.850	23.163	22,000
2022-01-07	24.200	24.200	23.950	23.950	23.260	24,000
2022-01-06	23.850	23.850	23.850	23.850	23.163	1,000
2022-01-05	23.750	24.000	23.750	23.800	23.114	9,000
2022-01-04	24.000	24.000	23.800	23.800	23.114	16,000
2022-01-03	24.800	24.800	23.900	24.000	23.309	58,000
2021-12-30	24.400	24.800	24.100	24.800	24.086	12,000
2021-12-29	24.150	25.100	24.150	25.000	24.280	54,000
2021-12-28	24.750	25.750	24.650	24.950	24.231	21,000
2021-12-27	25.800	25.800	25.750	25.750	25.008	6,000
2021-12-24	25.850	26.000	25.850	25.900	25.154	17,000
2021-12-23	25.550	25.550	25.000	25.500	24.765	9,000
2021-12-22	25.750	25.750	25.500	25.500	24.765	4,000
2021-12-21	25.250	25.750	25.200	25.750	25.008	22,000
2021-12-20	25.250	26.000	24.500	24.800	24.086	90,000
2021-12-17	24.995	25.140	24.754	25.140	24.416	27,923
2021-12-16	24.705	24.995	24.657	24.850	24.134	11,376
2021-12-15	25.044	25.044	24.850	24.995	24.275	4,136
2021-12-14	25.140	25.140	24.463	25.092	24.369	27,923
2021-12-13	25.044	25.044	24.947	24.947	24.228	9,307
2021-12-10	24.947	25.092	24.947	25.092	24.369	3,102
2021-12-09	24.947	24.947	24.947	24.947	24.228	4,136
2021-12-08	25.189	25.189	24.754	25.044	24.322	20,683
2021-12-07	24.657	24.947	24.609	24.947	24.228	21,718
2021-12-06	24.657	24.705	23.980	24.705	23.994	16,547
2021-12-03	24.367	25.140	24.367	25.140	24.416	21,718
2021-12-02	24.318	24.705	24.173	24.173	23.477	18,615
2021-12-01	23.206	24.657	23.206	24.657	23.947	16,547
2021-11-30	23.787	23.980	23.787	23.932	23.242	8,273
2021-11-29	23.787	23.787	23.690	23.787	23.101	15,512
2021-11-26	23.883	23.883	23.787	23.787	23.101	4,136
2021-11-25	24.222	24.222	24.173	24.173	23.477	8,273
2021-11-24	24.222	24.222	24.028	24.077	23.383	10,341
2021-11-23	24.222	24.222	23.400	24.222	23.524	17,581
2021-11-22	24.270	24.318	24.222	24.222	23.524	15,512
2021-11-19	24.222	24.222	24.028	24.222	23.524	24,820
2021-11-18	24.367	24.463	24.173	24.222	23.524	25,854
2021-11-17	24.657	24.657	24.318	24.318	23.618	6,205
2021-11-16	25.092	25.092	25.044	25.092	24.369	5,170
2021-11-15	25.140	25.140	24.318	25.140	24.416	12,410

← NewerPage 20 of 21 · 1,222 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.