Taiwan Biomaterial Co., Ltd.(TW:6649)
NT$35.65-0.25 (-0.70%)
TW:6649
Taiwan Biomaterial Co., Ltd. historical prices
NT$35.65
At close:-0.25 (-0.70%)
Taiwan Biomaterial Co., Ltd. (6649) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35.70 | 35.70 | 33.50 | 35.65 | 35.65 | -0.70% | 46,005 | 1.28 |
| Nov 10, 2026 | 35.90 | 35.90 | 34.90 | 35.90 | 35.90 | +4.06% | 0 | 0.00 |
| Nov 09, 2026 | 34.50 | 36.50 | 34.35 | 35.90 | 35.90 | +4.06% | 25,039 | 0.69 |
| Nov 06, 2026 | 34.10 | 35.00 | 33.00 | 34.50 | 34.50 | -5.35% | 134,721 | 3.90 |
| Nov 05, 2026 | 36.45 | 36.45 | 35.25 | 36.45 | 36.45 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 36.00 | 36.50 | 36.00 | 36.45 | 36.45 | -0.41% | 3,188 | 0.09 |
| Nov 03, 2026 | 36.70 | 36.95 | 35.45 | 36.60 | 36.60 | -0.95% | 34,032 | 0.98 |
| Nov 02, 2026 | 37.30 | 37.50 | 36.95 | 36.95 | 36.95 | -0.94% | 21,002 | 0.60 |
| Oct 30, 2026 | 37.70 | 37.75 | 37.00 | 37.30 | 37.30 | 0.00% | 51,141 | 1.49 |
| Oct 29, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | +0.40% | 1,031 | 0.03 |
| Oct 28, 2026 | 37.55 | 37.70 | 37.15 | 37.15 | 37.15 | -1.07% | 32,076 | 0.77 |
| Oct 27, 2026 | 37.75 | 37.80 | 36.85 | 37.55 | 37.55 | +0.94% | 9,283 | 0.17 |
| Oct 26, 2026 | 37.20 | 37.25 | 37.20 | 37.20 | 37.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.20 | 37.25 | 37.20 | 37.20 | 37.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 37.20 | 37.25 | 37.20 | 37.20 | 37.20 | -0.13% | 12,004 | 0.20 |
| Oct 21, 2026 | 37.10 | 37.25 | 36.65 | 37.25 | 37.25 | +0.27% | 39,003 | 0.65 |
| Oct 20, 2026 | 36.75 | 37.20 | 36.60 | 37.15 | 37.15 | +0.81% | 28,021 | 0.44 |
| Oct 19, 2026 | 36.75 | 37.80 | 35.75 | 36.85 | 36.85 | +0.27% | 16,083 | 0.25 |
| Oct 16, 2026 | 36.60 | 36.75 | 36.60 | 36.75 | 36.75 | +0.68% | 7,016 | 0.11 |
| Oct 15, 2026 | 36.00 | 36.50 | 35.50 | 36.50 | 36.50 | -0.14% | 11,103 | 0.17 |
| Oct 14, 2026 | 36.30 | 36.55 | 36.30 | 36.55 | 36.55 | +0.55% | 9,035 | 0.13 |
| Oct 13, 2026 | 36.00 | 36.35 | 35.25 | 36.35 | 36.35 | 0.00% | 58,006 | 0.87 |
| Oct 12, 2026 | 36.05 | 36.35 | 36.00 | 36.35 | 36.35 | -0.68% | 10,031 | 0.15 |
| Oct 09, 2026 | 36.60 | 36.60 | 36.10 | 36.60 | 36.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 36.15 | 36.60 | 36.10 | 36.60 | 36.60 | +1.24% | 14,007 | 0.20 |
| Oct 07, 2026 | 37.65 | 37.65 | 35.60 | 36.15 | 36.15 | -3.98% | 162,109 | 2.38 |
| Oct 06, 2026 | 37.15 | 38.65 | 37.10 | 37.65 | 37.65 | +1.35% | 157,317 | 2.39 |
| Oct 05, 2026 | 37.35 | 37.90 | 36.40 | 37.15 | 37.15 | -0.54% | 206,136 | 3.21 |
| Oct 02, 2026 | 37.00 | 37.45 | 36.75 | 37.35 | 37.35 | +0.40% | 40,424 | 0.63 |
| Oct 01, 2026 | 36.50 | 37.85 | 36.50 | 37.20 | 37.20 | +1.92% | 112,062 | 1.79 |
| Sep 30, 2026 | 36.50 | 36.50 | 36.45 | 36.50 | 36.50 | -0.82% | 3,683 | 0.06 |
| Sep 29, 2026 | 37.70 | 37.70 | 36.55 | 36.80 | 36.80 | -2.65% | 22,154 | 0.35 |
| Sep 28, 2026 | 37.80 | 37.80 | 35.00 | 37.80 | 37.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 37.80 | 37.80 | 35.00 | 37.80 | 37.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 35.60 | 37.80 | 35.00 | 37.80 | 37.80 | +6.63% | 92,863 | 1.47 |
| Sep 23, 2026 | 35.65 | 35.65 | 35.30 | 35.45 | 35.45 | -0.56% | 6,006 | 0.09 |
| Sep 22, 2026 | 35.40 | 35.65 | 35.40 | 35.65 | 35.65 | +0.56% | 2,007 | 0.03 |
| Sep 21, 2026 | 35.50 | 35.65 | 35.20 | 35.45 | 35.45 | -0.84% | 21,031 | 0.32 |
| Sep 18, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.97% | 1,072 | 0.02 |
| Sep 17, 2026 | 35.80 | 36.10 | 35.10 | 36.10 | 36.10 | +1.69% | 40,031 | 0.59 |
| Sep 16, 2026 | 35.55 | 36.00 | 35.50 | 35.50 | 35.50 | -1.53% | 35,001 | 0.52 |
| Sep 15, 2026 | 35.95 | 36.05 | 35.30 | 36.05 | 36.05 | +0.28% | 23,003 | 0.34 |
| Sep 14, 2026 | 35.85 | 36.25 | 35.15 | 35.95 | 35.95 | +0.56% | 33,003 | 0.49 |
| Sep 11, 2026 | 35.60 | 36.35 | 35.40 | 35.75 | 35.75 | 0.00% | 63,061 | 0.94 |
| Sep 10, 2026 | 36.15 | 36.15 | 35.10 | 35.75 | 35.75 | +0.28% | 82,490 | 1.25 |
| Sep 09, 2026 | 36.05 | 36.05 | 35.45 | 35.65 | 35.65 | +1.86% | 43,302 | 0.66 |
| Sep 08, 2026 | 35.00 | 36.10 | 35.00 | 35.00 | 35.00 | 0.00% | 31,001 | 0.47 |
| Sep 07, 2026 | 34.90 | 35.75 | 34.90 | 35.00 | 35.00 | -2.10% | 31,002 | 0.48 |
| Sep 04, 2026 | 35.00 | 35.75 | 35.00 | 35.75 | 35.75 | 0.00% | 5,434 | 0.08 |
| Sep 03, 2026 | 36.10 | 36.40 | 34.95 | 35.75 | 35.75 | +0.99% | 33,637 | 0.51 |
