Taiwan Advance Bio-Pharmaceutical, Inc. 4186
TPEX · Taiwan · Health Technology
TWD 7.31+0.20 (+2.81%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 7.31 | +2.81% | TWD 7.31 | TWD 7.31 | TWD 6.96 | 30.46K |
| 2026-09-30 | TWD 7.11 | -7.42% | TWD 7.68 | TWD 7.68 | TWD 6.96 | 77.26K |
| 2026-09-29 | TWD 7.68 | +5.21% | TWD 7.34 | TWD 7.68 | TWD 7.00 | 96.78K |
| 2026-09-24 | TWD 7.30 | -1.22% | TWD 7.39 | TWD 7.39 | TWD 7.03 | 22.22K |
| 2026-09-23 | TWD 7.39 | +4.82% | TWD 6.96 | TWD 7.39 | TWD 6.95 | 79.72K |
| 2026-09-22 | TWD 7.05 | -0.14% | TWD 6.95 | TWD 7.26 | TWD 6.90 | 82.50K |
| 2026-09-21 | TWD 7.06 | -3.95% | TWD 7.10 | TWD 7.36 | TWD 6.99 | 62.73K |
| 2026-09-18 | TWD 7.35 | +2.08% | TWD 6.86 | TWD 7.35 | TWD 6.85 | 168.74K |
| 2026-09-17 | TWD 7.20 | +1.84% | TWD 7.07 | TWD 7.25 | TWD 6.85 | 53.45K |
| 2026-09-16 | TWD 7.07 | -1.81% | TWD 7.20 | TWD 7.20 | TWD 6.73 | 106.85K |
| 2026-09-15 | TWD 7.20 | -0.69% | TWD 6.95 | TWD 7.20 | TWD 6.93 | 20.31K |
| 2026-09-14 | TWD 7.25 | +2.11% | TWD 7.15 | TWD 7.25 | TWD 6.90 | 89.37K |
| 2026-09-11 | TWD 7.10 | +1.43% | TWD 7.00 | TWD 7.16 | TWD 6.82 | 49.48K |
| 2026-09-10 | TWD 7.00 | 0.00% | TWD 7.00 | TWD 7.15 | TWD 6.82 | 43.49K |
| 2026-09-09 | TWD 7.00 | -1.69% | TWD 7.12 | TWD 7.17 | TWD 6.83 | 127.24K |
| 2026-09-08 | TWD 7.12 | -0.70% | TWD 7.23 | TWD 7.25 | TWD 7.12 | 50.10K |
| 2026-09-07 | TWD 7.17 | -3.89% | TWD 7.46 | TWD 7.46 | TWD 7.12 | 76.28K |
| 2026-09-04 | TWD 7.46 | +3.61% | TWD 7.12 | TWD 7.47 | TWD 7.11 | 11.17K |
| 2026-09-03 | TWD 7.20 | -0.28% | TWD 7.19 | TWD 7.47 | TWD 7.10 | 70.13K |
| 2026-09-02 | TWD 7.22 | -3.73% | TWD 7.54 | TWD 7.54 | TWD 7.19 | 50.58K |
| 2026-09-01 | TWD 7.50 | +2.74% | TWD 7.25 | TWD 7.55 | TWD 7.18 | 34.14K |
| 2026-08-31 | TWD 7.30 | -4.58% | TWD 7.65 | TWD 7.65 | TWD 7.20 | 120.13K |
| 2026-08-28 | TWD 7.65 | -1.03% | TWD 7.77 | TWD 7.77 | TWD 7.40 | 88.75K |
| 2026-08-27 | TWD 7.73 | -2.40% | TWD 7.77 | TWD 8.02 | TWD 7.35 | 173.00K |
| 2026-08-26 | TWD 7.92 | +3.26% | TWD 7.64 | TWD 8.39 | TWD 7.61 | 226.28K |
| 2026-08-25 | TWD 7.67 | +2.13% | TWD 7.25 | TWD 7.67 | TWD 7.25 | 97.37K |
| 2026-08-24 | TWD 7.51 | -2.85% | TWD 7.95 | TWD 7.95 | TWD 7.15 | 237.45K |
| 2026-08-21 | TWD 7.73 | +0.13% | TWD 7.72 | TWD 7.94 | TWD 7.65 | 74.62K |
| 2026-08-20 | TWD 7.72 | -2.15% | TWD 7.54 | TWD 8.00 | TWD 6.92 | 263.10K |
| 2026-08-19 | TWD 7.89 | -1.99% | TWD 8.05 | TWD 8.05 | TWD 7.52 | 278.89K |
| 2026-08-18 | TWD 8.05 | -7.36% | TWD 8.46 | TWD 8.49 | TWD 7.66 | 527.25K |
| 2026-08-17 | TWD 8.69 | +1.64% | TWD 8.55 | TWD 8.87 | TWD 8.46 | 136.58K |
| 2026-08-14 | TWD 8.55 | -3.61% | TWD 8.87 | TWD 8.87 | TWD 8.55 | 82.16K |
| 2026-08-13 | TWD 8.87 | -1.88% | TWD 8.84 | TWD 9.05 | TWD 8.46 | 112.94K |
| 2026-08-12 | TWD 9.04 | -2.69% | TWD 9.30 | TWD 9.30 | TWD 8.84 | 68.32K |
| 2026-08-11 | TWD 9.29 | +2.77% | TWD 9.05 | TWD 9.47 | TWD 8.95 | 100.45K |
| 2026-08-10 | TWD 9.04 | +1.23% | TWD 8.93 | TWD 9.04 | TWD 8.61 | 5.34K |
| 2026-08-07 | TWD 8.93 | -0.78% | TWD 9.10 | TWD 9.14 | TWD 8.50 | 92.80K |
| 2026-08-06 | TWD 9.00 | +1.24% | TWD 8.76 | TWD 9.04 | TWD 8.66 | 102.36K |
| 2026-08-05 | TWD 8.89 | +0.11% | TWD 8.56 | TWD 8.92 | TWD 8.53 | 289.76K |
| 2026-08-04 | TWD 8.88 | +2.07% | TWD 8.61 | TWD 8.99 | TWD 8.55 | 65.52K |
| 2026-08-03 | TWD 8.70 | -3.12% | TWD 8.65 | TWD 9.11 | TWD 8.41 | 140.30K |
| 2026-07-31 | TWD 8.98 | +2.63% | TWD 8.70 | TWD 9.13 | TWD 8.69 | 160.68K |
| 2026-07-30 | TWD 8.75 | -4.37% | TWD 8.70 | TWD 9.14 | TWD 8.69 | 84.81K |
| 2026-07-29 | TWD 9.15 | +1.67% | TWD 8.95 | TWD 9.17 | TWD 8.53 | 113.84K |
| 2026-07-28 | TWD 9.00 | -5.46% | TWD 9.07 | TWD 9.49 | TWD 8.84 | 196.83K |
| 2026-07-27 | TWD 9.52 | +2.26% | TWD 9.55 | TWD 9.70 | TWD 9.00 | 107.66K |
| 2026-07-24 | TWD 9.31 | -2.00% | TWD 9.45 | TWD 9.71 | TWD 9.31 | 112.21K |
| 2026-07-23 | TWD 9.50 | -3.36% | TWD 9.46 | TWD 9.54 | TWD 9.16 | 398.40K |
| 2026-07-22 | TWD 9.83 | +2.82% | TWD 9.85 | TWD 9.94 | TWD 9.04 | 388.95K |
| 2026-07-21 | TWD 9.56 | -3.43% | TWD 9.90 | TWD 10.00 | TWD 9.51 | 100.12K |
| 2026-07-20 | TWD 9.90 | +3.12% | TWD 9.56 | TWD 10.05 | TWD 9.56 | 140.46K |
| 2026-07-17 | TWD 9.60 | -4.00% | TWD 10.00 | TWD 10.05 | TWD 9.50 | 258.28K |
| 2026-07-16 | TWD 10.00 | -0.50% | TWD 10.05 | TWD 10.05 | TWD 9.60 | 139.72K |
| 2026-07-15 | TWD 10.05 | 0.00% | TWD 10.05 | TWD 10.05 | TWD 9.78 | 64.69K |
| 2026-07-14 | TWD 10.05 | +1.93% | TWD 10.10 | TWD 10.15 | TWD 9.81 | 88.10K |
| 2026-07-13 | TWD 9.86 | -1.89% | TWD 9.90 | TWD 10.05 | TWD 9.86 | 85.36K |
| 2026-07-10 | TWD 10.05 | 0.00% | TWD 10.05 | TWD 10.05 | TWD 10.05 | 0 |
| 2026-07-09 | TWD 10.05 | -0.50% | TWD 9.87 | TWD 10.05 | TWD 9.87 | 35.15K |
| 2026-07-08 | TWD 10.10 | +1.00% | TWD 10.05 | TWD 10.15 | TWD 9.76 | 182.28K |
| 2026-07-07 | TWD 10.00 | -0.50% | TWD 9.82 | TWD 10.10 | TWD 9.75 | 213.12K |
| 2026-07-06 | TWD 10.05 | -0.50% | TWD 9.86 | TWD 10.05 | TWD 9.75 | 373.01K |
| 2026-07-03 | TWD 10.10 | -0.49% | TWD 10.05 | TWD 10.10 | TWD 9.80 | 254.12K |
| 2026-07-02 | TWD 10.15 | +1.50% | TWD 10.10 | TWD 10.20 | TWD 9.80 | 84.34K |
| 2026-07-01 | TWD 10.00 | +0.91% | TWD 9.90 | TWD 10.10 | TWD 9.86 | 119.03K |
| 2026-06-30 | TWD 9.91 | -0.90% | TWD 9.86 | TWD 10.20 | TWD 9.86 | 179.32K |
| 2026-06-29 | TWD 10.00 | +1.42% | TWD 9.86 | TWD 10.25 | TWD 9.85 | 123.14K |
| 2026-06-26 | TWD 9.86 | -3.80% | TWD 10.30 | TWD 10.30 | TWD 9.86 | 150.15K |
| 2026-06-25 | TWD 10.25 | +0.99% | TWD 10.20 | TWD 10.25 | TWD 9.81 | 58.62K |
| 2026-06-24 | TWD 10.15 | 0.00% | TWD 10.00 | TWD 10.20 | TWD 9.81 | 132.39K |
| 2026-06-23 | TWD 10.15 | -0.49% | TWD 10.20 | TWD 10.25 | TWD 9.91 | 116.98K |
| 2026-06-22 | TWD 10.20 | +3.45% | TWD 10.15 | TWD 10.25 | TWD 9.96 | 180.44K |
| 2026-06-18 | TWD 9.86 | -3.33% | TWD 10.20 | TWD 10.20 | TWD 9.86 | 208.70K |
| 2026-06-17 | TWD 10.20 | -2.86% | TWD 10.25 | TWD 10.55 | TWD 9.85 | 419.95K |
| 2026-06-16 | TWD 10.50 | +3.96% | TWD 10.25 | TWD 11.40 | TWD 10.00 | 605.44K |
| 2026-06-15 | TWD 10.10 | -0.98% | TWD 10.25 | TWD 10.30 | TWD 9.95 | 149.97K |
| 2026-06-12 | TWD 10.20 | +1.49% | TWD 10.05 | TWD 10.35 | TWD 9.80 | 443.31K |
| 2026-06-11 | TWD 10.05 | +2.55% | TWD 9.71 | TWD 10.05 | TWD 9.61 | 153.38K |
| 2026-06-10 | TWD 9.80 | -3.45% | TWD 9.90 | TWD 10.15 | TWD 9.50 | 353.83K |
| 2026-06-09 | TWD 10.15 | +2.42% | TWD 9.85 | TWD 10.30 | TWD 9.76 | 379.04K |
| 2026-06-08 | TWD 9.91 | -0.40% | TWD 9.69 | TWD 10.20 | TWD 9.12 | 729.59K |
| 2026-06-05 | TWD 9.95 | -1.49% | TWD 10.10 | TWD 10.20 | TWD 9.93 | 167.80K |
| 2026-06-04 | TWD 10.10 | +1.51% | TWD 10.10 | TWD 10.15 | TWD 9.86 | 284.60K |
| 2026-06-03 | TWD 9.95 | -1.00% | TWD 9.91 | TWD 10.45 | TWD 9.90 | 423.98K |
| 2026-06-02 | TWD 10.05 | -1.47% | TWD 9.96 | TWD 10.20 | TWD 9.49 | 273.59K |
| 2026-06-01 | TWD 10.20 | +0.49% | TWD 9.95 | TWD 10.20 | TWD 9.90 | 481.54K |
| 2026-05-29 | TWD 10.15 | -0.98% | TWD 9.96 | TWD 10.25 | TWD 9.95 | 79.19K |
| 2026-05-28 | TWD 10.25 | +0.49% | TWD 10.25 | TWD 10.40 | TWD 9.94 | 139.11K |
| 2026-05-27 | TWD 10.20 | -1.45% | TWD 10.40 | TWD 10.40 | TWD 9.94 | 134.37K |
| 2026-05-26 | TWD 10.35 | +0.49% | TWD 10.40 | TWD 10.45 | TWD 9.96 | 276.75K |