Naturewise Biotech & Medicals Corporation 4732
TPEX · Taiwan · Health Technology
TWD 18.05+0.30 (+1.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.05 | +1.69% | TWD 17.30 | TWD 18.05 | TWD 17.30 | 5.48K |
| 2026-10-01 | TWD 17.75 | -1.39% | TWD 17.30 | TWD 18.00 | TWD 17.30 | 8.01K |
| 2026-09-30 | TWD 18.00 | -2.17% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 6 |
| 2026-09-29 | TWD 18.40 | +3.95% | TWD 18.40 | TWD 18.40 | TWD 18.40 | 6 |
| 2026-09-24 | TWD 17.70 | -2.21% | TWD 18.40 | TWD 18.40 | TWD 17.70 | 661 |
| 2026-09-23 | TWD 18.10 | -1.63% | TWD 18.10 | TWD 18.10 | TWD 18.10 | 6 |
| 2026-09-22 | TWD 18.40 | +2.51% | TWD 18.05 | TWD 18.40 | TWD 17.55 | 19.01K |
| 2026-09-21 | TWD 17.95 | -1.37% | TWD 17.60 | TWD 17.95 | TWD 17.50 | 12.35K |
| 2026-09-18 | TWD 18.20 | +4.00% | TWD 18.20 | TWD 18.20 | TWD 18.20 | 6 |
| 2026-09-17 | TWD 17.50 | -2.78% | TWD 18.10 | TWD 18.10 | TWD 17.50 | 3.02K |
| 2026-09-16 | TWD 18.00 | +0.56% | TWD 17.90 | TWD 18.10 | TWD 17.30 | 20.65K |
| 2026-09-15 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 17.90 | TWD 17.50 | 2.01K |
| 2026-09-14 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 17.90 | TWD 17.90 | 6 |
| 2026-09-11 | TWD 17.90 | +1.13% | TWD 17.70 | TWD 17.90 | TWD 17.10 | 14.01K |
| 2026-09-10 | TWD 17.70 | +0.57% | TWD 17.90 | TWD 17.90 | TWD 17.50 | 5.02K |
| 2026-09-09 | TWD 17.60 | -1.68% | TWD 18.10 | TWD 18.10 | TWD 17.50 | 25.01K |
| 2026-09-08 | TWD 17.90 | +0.56% | TWD 17.90 | TWD 18.00 | TWD 17.10 | 17.01K |
| 2026-09-07 | TWD 17.80 | -1.66% | TWD 17.85 | TWD 18.70 | TWD 17.80 | 31.50K |
| 2026-09-04 | TWD 18.10 | +0.84% | TWD 18.10 | TWD 18.10 | TWD 18.10 | 6 |
| 2026-09-03 | TWD 17.95 | +0.56% | TWD 18.70 | TWD 18.70 | TWD 17.85 | 10.21K |
| 2026-09-02 | TWD 17.85 | -1.38% | TWD 18.70 | TWD 18.70 | TWD 17.85 | 3.02K |
| 2026-09-01 | TWD 18.10 | -0.28% | TWD 18.20 | TWD 18.70 | TWD 17.85 | 8.42K |
| 2026-08-31 | TWD 18.15 | +1.11% | TWD 18.10 | TWD 18.15 | TWD 17.85 | 18.44K |
| 2026-08-28 | TWD 17.95 | +0.56% | TWD 17.95 | TWD 17.95 | TWD 17.95 | 4.22K |
| 2026-08-27 | TWD 17.85 | +0.28% | TWD 17.85 | TWD 17.90 | TWD 17.60 | 36.50K |
| 2026-08-26 | TWD 17.80 | +6.91% | TWD 17.35 | TWD 17.80 | TWD 16.95 | 28.36K |
| 2026-08-25 | TWD 16.65 | 0.00% | TWD 16.65 | TWD 16.75 | TWD 16.50 | 18.49K |
| 2026-08-24 | TWD 16.65 | +2.78% | TWD 16.65 | TWD 16.65 | TWD 15.90 | 12.02K |
| 2026-08-21 | TWD 16.20 | +1.25% | TWD 16.10 | TWD 16.65 | TWD 16.00 | 8.01K |
| 2026-08-20 | TWD 16.00 | -3.90% | TWD 16.65 | TWD 16.65 | TWD 16.00 | 2.06K |
| 2026-08-19 | TWD 16.65 | +0.30% | TWD 16.65 | TWD 16.65 | TWD 16.65 | 10 |
| 2026-08-18 | TWD 16.60 | 0.00% | TWD 16.60 | TWD 16.65 | TWD 16.60 | 19.06K |
| 2026-08-17 | TWD 16.60 | +0.61% | TWD 16.50 | TWD 16.60 | TWD 16.05 | 18.75K |
| 2026-08-14 | TWD 16.50 | -0.60% | TWD 16.60 | TWD 16.65 | TWD 16.40 | 19.01K |
| 2026-08-13 | TWD 16.60 | 0.00% | TWD 16.60 | TWD 16.70 | TWD 16.60 | 12.81K |
| 2026-08-12 | TWD 16.60 | +0.91% | TWD 16.50 | TWD 16.60 | TWD 16.30 | 6.06K |
| 2026-08-11 | TWD 16.45 | 0.00% | TWD 15.90 | TWD 16.45 | TWD 15.90 | 1.01K |
| 2026-08-10 | TWD 16.45 | +3.13% | TWD 15.95 | TWD 16.45 | TWD 15.90 | 29.03K |
| 2026-08-07 | TWD 15.95 | 0.00% | TWD 15.95 | TWD 15.95 | TWD 15.95 | 1.75K |
| 2026-08-06 | TWD 15.95 | 0.00% | TWD 15.95 | TWD 15.95 | TWD 15.90 | 9.06K |
| 2026-08-05 | TWD 15.95 | -3.92% | TWD 16.00 | TWD 16.00 | TWD 15.55 | 18.12K |
| 2026-08-04 | TWD 16.60 | +4.40% | TWD 16.60 | TWD 16.60 | TWD 16.60 | 1.06K |
| 2026-08-03 | TWD 15.90 | 0.00% | TWD 15.65 | TWD 16.05 | TWD 15.30 | 21.29K |
| 2026-07-31 | TWD 15.90 | +4.26% | TWD 15.90 | TWD 16.00 | TWD 15.90 | 10.19K |
| 2026-07-30 | TWD 15.25 | -5.28% | TWD 16.55 | TWD 16.55 | TWD 15.25 | 27.13K |
| 2026-07-29 | TWD 16.10 | +1.90% | TWD 15.80 | TWD 16.10 | TWD 15.30 | 33.07K |
| 2026-07-28 | TWD 15.80 | -1.25% | TWD 17.30 | TWD 17.30 | TWD 15.40 | 27.70K |
| 2026-07-27 | TWD 16.00 | -3.03% | TWD 16.55 | TWD 16.55 | TWD 16.00 | 30.02K |
| 2026-07-24 | TWD 16.50 | -0.30% | TWD 16.55 | TWD 16.55 | TWD 15.75 | 7.01K |
| 2026-07-23 | TWD 16.55 | +0.30% | TWD 16.50 | TWD 16.55 | TWD 16.30 | 10.01K |
| 2026-07-22 | TWD 16.50 | -1.20% | TWD 17.10 | TWD 17.10 | TWD 16.40 | 17.24K |
| 2026-07-21 | TWD 16.70 | +0.60% | TWD 16.60 | TWD 16.80 | TWD 16.50 | 33.23K |
| 2026-07-20 | TWD 16.60 | -3.77% | TWD 17.25 | TWD 17.25 | TWD 16.50 | 33.44K |
| 2026-07-17 | TWD 17.25 | +0.29% | TWD 17.10 | TWD 17.30 | TWD 16.80 | 38.20K |
| 2026-07-16 | TWD 17.20 | +2.08% | TWD 17.35 | TWD 17.35 | TWD 17.00 | 5.91K |
| 2026-07-15 | TWD 16.85 | -2.60% | TWD 17.30 | TWD 17.35 | TWD 16.65 | 22.07K |
| 2026-07-14 | TWD 17.30 | +2.67% | TWD 17.30 | TWD 17.30 | TWD 17.30 | 14 |
| 2026-07-13 | TWD 16.85 | -2.60% | TWD 17.30 | TWD 17.30 | TWD 16.85 | 5.01K |
| 2026-07-10 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.30 | TWD 17.30 | 0 |
| 2026-07-09 | TWD 17.30 | +3.90% | TWD 17.00 | TWD 17.30 | TWD 17.00 | 5.01K |
| 2026-07-08 | TWD 16.65 | -2.06% | TWD 17.30 | TWD 17.30 | TWD 16.65 | 1.26K |
| 2026-07-07 | TWD 17.00 | -2.02% | TWD 17.00 | TWD 17.00 | TWD 17.00 | 2.00K |
| 2026-07-06 | TWD 17.35 | +2.06% | TWD 17.30 | TWD 17.35 | TWD 16.65 | 6.84K |
| 2026-07-03 | TWD 17.00 | 0.00% | TWD 16.70 | TWD 17.30 | TWD 16.70 | 7.77K |
| 2026-07-02 | TWD 17.00 | +3.34% | TWD 16.45 | TWD 17.25 | TWD 16.40 | 47.63K |
| 2026-07-01 | TWD 16.45 | -6.53% | TWD 17.15 | TWD 17.15 | TWD 16.00 | 27.28K |
| 2026-06-30 | TWD 17.60 | -2.22% | TWD 17.60 | TWD 18.35 | TWD 16.85 | 33.24K |
| 2026-06-29 | TWD 18.00 | -2.17% | TWD 17.65 | TWD 18.00 | TWD 17.60 | 2.62K |
| 2026-06-26 | TWD 18.40 | +1.66% | TWD 17.65 | TWD 18.40 | TWD 17.65 | 2.11K |
| 2026-06-25 | TWD 18.10 | 0.00% | TWD 18.00 | TWD 18.10 | TWD 17.60 | 6.93K |
| 2026-06-24 | TWD 18.10 | -1.90% | TWD 18.45 | TWD 18.45 | TWD 17.70 | 4.35K |
| 2026-06-23 | TWD 18.45 | -0.27% | TWD 18.50 | TWD 18.50 | TWD 17.75 | 4.47K |
| 2026-06-22 | TWD 18.50 | +2.49% | TWD 18.50 | TWD 18.50 | TWD 17.80 | 3.11K |
| 2026-06-18 | TWD 18.05 | +1.98% | TWD 17.70 | TWD 18.40 | TWD 17.60 | 25.28K |
| 2026-06-17 | TWD 17.70 | -2.75% | TWD 18.20 | TWD 18.20 | TWD 17.40 | 11.67K |
| 2026-06-16 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 17.45 | 1.72K |
| 2026-06-15 | TWD 18.20 | +1.96% | TWD 18.10 | TWD 18.20 | TWD 17.30 | 4.12K |
| 2026-06-12 | TWD 17.85 | +2.88% | TWD 17.30 | TWD 18.00 | TWD 17.30 | 16.32K |
| 2026-06-11 | TWD 17.35 | -1.42% | TWD 17.40 | TWD 17.40 | TWD 16.65 | 59.12K |
| 2026-06-10 | TWD 17.60 | -5.12% | TWD 18.15 | TWD 18.30 | TWD 17.45 | 45.66K |
| 2026-06-09 | TWD 18.55 | +1.92% | TWD 18.10 | TWD 18.60 | TWD 18.10 | 16.13K |
| 2026-06-08 | TWD 18.20 | -4.21% | TWD 18.95 | TWD 18.95 | TWD 17.60 | 124.23K |
| 2026-06-05 | TWD 19.00 | 0.00% | TWD 18.20 | TWD 19.00 | TWD 18.20 | 19.10K |
| 2026-06-04 | TWD 19.00 | -0.26% | TWD 18.50 | TWD 19.05 | TWD 18.20 | 8.45K |
| 2026-06-03 | TWD 19.05 | -0.52% | TWD 18.95 | TWD 19.05 | TWD 18.90 | 15.71K |
| 2026-06-02 | TWD 19.15 | 0.00% | TWD 18.95 | TWD 19.15 | TWD 18.95 | 2.06K |
| 2026-06-01 | TWD 19.15 | +4.64% | TWD 19.05 | TWD 19.15 | TWD 18.95 | 21.16K |
| 2026-05-29 | TWD 18.30 | -3.94% | TWD 18.40 | TWD 19.00 | TWD 18.30 | 19.14K |
| 2026-05-28 | TWD 19.05 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 18.40 | 1.52K |
| 2026-05-27 | TWD 19.05 | +4.10% | TWD 18.95 | TWD 19.25 | TWD 18.95 | 5.12K |