Taiwan Advance Bio-Pharmaceutical, Inc.(TW:4186)
NT$7.00+0.05 (+0.72%)
TW:4186
Taiwan Advance Bio-Pharmaceutical, Inc. historical prices
NT$7.00
At close:+0.05 (+0.72%)
Taiwan Advance Bio-Pharmaceutical, Inc. (4186) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.85 | 7.21 | 6.82 | 7.00 | 7.00 | +0.72% | 68,483 | 0.73 |
| Nov 10, 2026 | 6.90 | 6.95 | 6.62 | 6.95 | 6.95 | +3.42% | 38,447 | 0.40 |
| Nov 09, 2026 | 6.72 | 7.04 | 6.61 | 6.90 | 6.90 | +2.68% | 43,006 | 0.45 |
| Nov 06, 2026 | 6.80 | 6.90 | 6.47 | 6.72 | 6.72 | -5.35% | 93,081 | 0.97 |
| Nov 05, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | +2.16% | 41,376 | 0.43 |
| Nov 04, 2026 | 7.07 | 7.07 | 6.60 | 6.95 | 6.95 | -1.70% | 132,601 | 1.40 |
| Nov 03, 2026 | 7.00 | 7.66 | 6.72 | 7.07 | 7.07 | +1.00% | 80,197 | 0.84 |
| Nov 02, 2026 | 7.02 | 7.02 | 6.87 | 7.00 | 7.00 | -0.28% | 17,065 | 0.17 |
| Oct 30, 2026 | 7.47 | 7.47 | 6.75 | 7.02 | 7.02 | -6.02% | 176,703 | 1.81 |
| Oct 29, 2026 | 7.20 | 7.47 | 6.84 | 7.47 | 7.47 | +3.75% | 138,102 | 1.41 |
| Oct 28, 2026 | 6.98 | 7.33 | 6.95 | 7.20 | 7.20 | +7.46% | 32,665 | 0.33 |
| Oct 27, 2026 | 7.09 | 7.09 | 6.65 | 6.70 | 6.70 | -5.63% | 201,760 | 2.06 |
| Oct 26, 2026 | 7.10 | 7.10 | 6.76 | 7.10 | 7.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 7.10 | 7.10 | 6.76 | 7.10 | 7.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.97 | 7.10 | 6.76 | 7.10 | 7.10 | -2.61% | 28,002 | 0.27 |
| Oct 21, 2026 | 6.97 | 7.29 | 6.97 | 7.29 | 7.29 | 0.00% | 2,102 | 0.02 |
| Oct 20, 2026 | 7.30 | 7.30 | 6.96 | 7.29 | 7.29 | -0.14% | 19,012 | 0.17 |
| Oct 19, 2026 | 6.96 | 7.30 | 6.96 | 7.30 | 7.30 | 0.00% | 29,685 | 0.25 |
| Oct 16, 2026 | 7.00 | 7.30 | 6.96 | 7.30 | 7.30 | -0.14% | 54,321 | 0.46 |
| Oct 15, 2026 | 7.03 | 7.31 | 6.90 | 7.31 | 7.31 | +0.55% | 76,588 | 0.64 |
| Oct 14, 2026 | 7.31 | 7.31 | 6.98 | 7.27 | 7.27 | -0.55% | 42,093 | 0.34 |
| Oct 13, 2026 | 7.10 | 7.31 | 6.95 | 7.31 | 7.31 | 0.00% | 121,648 | 0.98 |
| Oct 12, 2026 | 7.30 | 7.56 | 7.20 | 7.31 | 7.31 | -3.18% | 106,743 | 0.87 |
| Oct 09, 2026 | 7.55 | 7.79 | 7.20 | 7.55 | 7.55 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7.79 | 7.79 | 7.20 | 7.55 | 7.55 | -3.08% | 102,455 | 0.82 |
| Oct 07, 2026 | 7.85 | 7.85 | 7.48 | 7.79 | 7.79 | -0.51% | 63,245 | 0.51 |
| Oct 06, 2026 | 8.00 | 8.00 | 7.15 | 7.83 | 7.83 | -2.13% | 173,855 | 1.43 |
| Oct 05, 2026 | 7.25 | 8.00 | 7.19 | 8.00 | 8.00 | +10.34% | 264,388 | 2.19 |
| Oct 02, 2026 | 7.31 | 7.33 | 6.99 | 7.25 | 7.25 | -0.82% | 44,462 | 0.36 |
| Oct 01, 2026 | 7.31 | 7.31 | 6.96 | 7.31 | 7.31 | +2.81% | 30,456 | 0.24 |
| Sep 30, 2026 | 7.68 | 7.68 | 6.96 | 7.11 | 7.11 | -7.42% | 77,261 | 0.59 |
| Sep 29, 2026 | 7.34 | 7.68 | 7.00 | 7.68 | 7.68 | +5.21% | 96,778 | 0.73 |
| Sep 28, 2026 | 7.30 | 7.39 | 7.03 | 7.30 | 7.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7.30 | 7.39 | 7.03 | 7.30 | 7.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7.39 | 7.39 | 7.03 | 7.30 | 7.30 | -1.22% | 22,218 | 0.16 |
| Sep 23, 2026 | 6.96 | 7.39 | 6.95 | 7.39 | 7.39 | +2.64% | 79,724 | 0.57 |
| Sep 22, 2026 | 6.95 | 7.26 | 6.90 | 7.20 | 7.20 | +2.13% | 82,504 | 0.59 |
| Sep 21, 2026 | 7.10 | 7.36 | 6.95 | 7.05 | 7.05 | -4.08% | 67,728 | 0.48 |
| Sep 18, 2026 | 6.86 | 7.35 | 6.85 | 7.35 | 7.35 | +2.08% | 187,736 | 1.35 |
| Sep 17, 2026 | 7.07 | 7.25 | 6.85 | 7.20 | 7.20 | +1.84% | 54,446 | 0.39 |
| Sep 16, 2026 | 7.20 | 7.20 | 6.73 | 7.07 | 7.07 | -1.81% | 106,854 | 0.77 |
| Sep 15, 2026 | 6.95 | 7.20 | 6.93 | 7.20 | 7.20 | -0.69% | 20,312 | 0.14 |
| Sep 14, 2026 | 7.15 | 7.25 | 6.90 | 7.25 | 7.25 | +1.26% | 89,370 | 0.60 |
| Sep 11, 2026 | 7.00 | 7.16 | 6.82 | 7.16 | 7.16 | -0.14% | 52,478 | 0.33 |
| Sep 10, 2026 | 7.00 | 7.17 | 6.82 | 7.17 | 7.17 | +2.43% | 44,485 | 0.28 |
| Sep 09, 2026 | 7.12 | 7.17 | 6.83 | 7.00 | 7.00 | -6.17% | 130,244 | 0.80 |
| Sep 08, 2026 | 7.23 | 7.46 | 7.12 | 7.46 | 7.46 | +4.04% | 50,101 | 0.30 |
| Sep 07, 2026 | 7.46 | 7.46 | 7.12 | 7.17 | 7.17 | -3.89% | 78,276 | 0.46 |
| Sep 04, 2026 | 7.12 | 7.47 | 7.11 | 7.46 | 7.46 | +3.61% | 11,174 | 0.06 |
| Sep 03, 2026 | 7.19 | 7.47 | 7.10 | 7.20 | 7.20 | -4.51% | 80,133 | 0.43 |
