RBC Bioscience Corporation(TW:6848)
NT$20.95+0.80 (+3.97%)
TW:6848
RBC Bioscience Corporation historical prices
NT$20.95
At close:+0.80 (+3.97%)
RBC Bioscience Corporation (6848) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.15 | 20.95 | 20.00 | 20.95 | 20.95 | +3.97% | 22,011 | 0.60 |
| Nov 10, 2026 | 20.50 | 20.50 | 20.00 | 20.15 | 20.15 | -2.18% | 23,820 | 0.61 |
| Nov 09, 2026 | 20.60 | 20.60 | 20.00 | 20.60 | 20.60 | 0.00% | 111 | 0.00 |
| Nov 06, 2026 | 20.05 | 20.75 | 19.70 | 20.60 | 20.60 | -1.67% | 42,528 | 1.00 |
| Nov 05, 2026 | 20.95 | 20.95 | 20.05 | 20.95 | 20.95 | +0.24% | 4,805 | 0.11 |
| Nov 04, 2026 | 20.80 | 20.90 | 20.00 | 20.90 | 20.90 | +0.48% | 6,449 | 0.15 |
| Nov 03, 2026 | 20.90 | 20.90 | 20.10 | 20.80 | 20.80 | -0.24% | 16,009 | 0.38 |
| Nov 02, 2026 | 20.90 | 20.90 | 20.00 | 20.85 | 20.85 | 0.00% | 6,006 | 0.14 |
| Oct 30, 2026 | 20.65 | 20.85 | 20.00 | 20.85 | 20.85 | -0.24% | 3,083 | 0.07 |
| Oct 29, 2026 | 20.65 | 20.90 | 20.65 | 20.90 | 20.90 | 0.00% | 12 | 0.00 |
| Oct 28, 2026 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | +0.48% | 16,129 | 0.38 |
| Oct 27, 2026 | 20.85 | 20.85 | 20.05 | 20.80 | 20.80 | 0.00% | 11,815 | 0.27 |
| Oct 26, 2026 | 20.80 | 20.95 | 20.70 | 20.80 | 20.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.80 | 20.95 | 20.70 | 20.80 | 20.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.70 | 20.95 | 20.70 | 20.80 | 20.80 | -0.72% | 15,413 | 0.34 |
| Oct 21, 2026 | 20.70 | 20.95 | 20.70 | 20.95 | 20.95 | +0.24% | 10,313 | 0.23 |
| Oct 20, 2026 | 20.80 | 21.40 | 20.75 | 20.90 | 20.90 | -0.95% | 7,707 | 0.17 |
| Oct 19, 2026 | 20.90 | 21.75 | 20.40 | 21.10 | 21.10 | +1.20% | 20,217 | 0.44 |
| Oct 16, 2026 | 21.00 | 21.00 | 20.50 | 20.85 | 20.85 | -0.71% | 6,137 | 0.13 |
| Oct 15, 2026 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | -0.47% | 19,177 | 0.42 |
| Oct 14, 2026 | 20.65 | 21.15 | 20.65 | 21.10 | 21.10 | 0.00% | 6,213 | 0.13 |
| Oct 13, 2026 | 21.20 | 21.20 | 20.70 | 21.10 | 21.10 | -0.24% | 4,232 | 0.09 |
| Oct 12, 2026 | 21.30 | 21.30 | 20.55 | 21.15 | 21.15 | -1.17% | 28,005 | 0.59 |
| Oct 09, 2026 | 21.40 | 21.40 | 20.65 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21.30 | 21.40 | 20.65 | 21.40 | 21.40 | +0.47% | 8,106 | 0.17 |
| Oct 07, 2026 | 21.30 | 21.30 | 20.45 | 21.30 | 21.30 | -0.23% | 3,016 | 0.06 |
| Oct 06, 2026 | 21.25 | 21.40 | 21.00 | 21.35 | 21.35 | -0.70% | 12,304 | 0.25 |
| Oct 05, 2026 | 21.45 | 21.50 | 20.75 | 21.50 | 21.50 | +0.23% | 22,293 | 0.45 |
| Oct 02, 2026 | 20.65 | 21.45 | 20.65 | 21.45 | 21.45 | +0.47% | 25,271 | 0.50 |
| Oct 01, 2026 | 21.35 | 21.45 | 20.70 | 21.35 | 21.35 | +0.23% | 19,612 | 0.37 |
| Sep 30, 2026 | 20.40 | 21.40 | 20.40 | 21.30 | 21.30 | +0.95% | 18,103 | 0.33 |
| Sep 29, 2026 | 20.00 | 21.45 | 20.00 | 21.10 | 21.10 | +2.93% | 10,054 | 0.18 |
| Sep 28, 2026 | 20.50 | 20.55 | 19.95 | 20.50 | 20.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.50 | 20.55 | 19.95 | 20.50 | 20.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 19.95 | 20.55 | 19.95 | 20.50 | 20.50 | -0.24% | 3,602 | 0.06 |
| Sep 23, 2026 | 19.95 | 20.55 | 19.95 | 20.55 | 20.55 | 0.00% | 2,158 | 0.04 |
| Sep 22, 2026 | 20.10 | 20.55 | 19.95 | 20.55 | 20.55 | +0.24% | 29,173 | 0.51 |
| Sep 21, 2026 | 20.40 | 20.50 | 20.05 | 20.50 | 20.50 | +0.49% | 5,425 | 0.09 |
| Sep 18, 2026 | 19.70 | 20.45 | 19.70 | 20.40 | 20.40 | 0.00% | 15,274 | 0.26 |
| Sep 17, 2026 | 20.55 | 20.55 | 19.65 | 20.40 | 20.40 | -0.24% | 7,363 | 0.13 |
| Sep 16, 2026 | 21.35 | 21.35 | 19.90 | 20.45 | 20.45 | -4.22% | 49,233 | 0.86 |
| Sep 15, 2026 | 20.90 | 21.50 | 20.80 | 21.35 | 21.35 | -0.93% | 44,023 | 0.78 |
| Sep 14, 2026 | 21.75 | 21.75 | 20.90 | 21.55 | 21.55 | -0.69% | 30,004 | 0.53 |
| Sep 11, 2026 | 21.75 | 21.75 | 21.10 | 21.70 | 21.70 | -0.23% | 29,135 | 0.52 |
| Sep 10, 2026 | 21.40 | 21.90 | 21.35 | 21.75 | 21.75 | -0.68% | 10,582 | 0.19 |
| Sep 09, 2026 | 21.30 | 21.95 | 21.30 | 21.90 | 21.90 | +2.82% | 2,273 | 0.04 |
| Sep 08, 2026 | 22.25 | 22.25 | 21.20 | 21.30 | 21.30 | -1.62% | 23,617 | 0.40 |
| Sep 07, 2026 | 21.70 | 22.20 | 21.20 | 21.65 | 21.65 | -1.59% | 144,927 | 2.56 |
| Sep 04, 2026 | 21.35 | 22.20 | 21.20 | 22.00 | 22.00 | +3.04% | 31,140 | 0.55 |
| Sep 03, 2026 | 22.90 | 24.05 | 21.20 | 21.35 | 21.35 | -11.04% | 149,765 | 2.75 |
