Taiwan Biomaterial Co., Ltd. 6649
TPEX · Taiwan · Electronic Technology
TWD 37.35+0.15 (+0.40%)
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 37.20 | +1.92% | TWD 36.50 | TWD 37.85 | TWD 36.50 | 112.00K |
| 2026-09-30 | TWD 36.50 | -0.82% | TWD 36.50 | TWD 36.50 | TWD 36.45 | 3.00K |
| 2026-09-29 | TWD 36.80 | -2.65% | TWD 37.70 | TWD 37.70 | TWD 36.55 | 22.00K |
| 2026-09-24 | TWD 37.80 | +6.63% | TWD 35.60 | TWD 37.80 | TWD 35.00 | 92.00K |
| 2026-09-23 | TWD 35.45 | -0.56% | TWD 35.65 | TWD 35.65 | TWD 35.30 | 6.00K |
| 2026-09-22 | TWD 35.65 | +0.56% | TWD 35.40 | TWD 35.65 | TWD 35.40 | 2.00K |
| 2026-09-21 | TWD 35.45 | -0.84% | TWD 35.50 | TWD 35.65 | TWD 35.20 | 21.00K |
| 2026-09-18 | TWD 35.75 | -0.97% | TWD 35.75 | TWD 35.75 | TWD 35.75 | 1.00K |
| 2026-09-17 | TWD 36.10 | +1.69% | TWD 35.80 | TWD 36.10 | TWD 35.10 | 40.00K |
| 2026-09-16 | TWD 35.50 | -1.53% | TWD 35.55 | TWD 36.00 | TWD 35.50 | 35.00K |
| 2026-09-15 | TWD 36.05 | +0.28% | TWD 35.95 | TWD 36.05 | TWD 35.30 | 23.00K |
| 2026-09-14 | TWD 35.95 | +0.56% | TWD 35.85 | TWD 36.25 | TWD 35.15 | 33.00K |
| 2026-09-11 | TWD 35.75 | 0.00% | TWD 35.60 | TWD 36.35 | TWD 35.40 | 63.06K |
| 2026-09-10 | TWD 35.75 | +0.28% | TWD 36.15 | TWD 36.15 | TWD 35.10 | 82.00K |
| 2026-09-09 | TWD 35.65 | +1.86% | TWD 36.05 | TWD 36.05 | TWD 35.45 | 43.00K |
| 2026-09-08 | TWD 35.00 | 0.00% | TWD 35.00 | TWD 36.10 | TWD 35.00 | 31.00K |
| 2026-09-07 | TWD 35.00 | -2.10% | TWD 34.90 | TWD 35.75 | TWD 34.90 | 31.00K |
| 2026-09-04 | TWD 35.75 | 0.00% | TWD 35.00 | TWD 35.75 | TWD 35.00 | 5.00K |
| 2026-09-03 | TWD 35.75 | +0.99% | TWD 36.10 | TWD 36.40 | TWD 34.95 | 33.00K |
| 2026-09-02 | TWD 35.40 | 0.00% | TWD 35.40 | TWD 35.40 | TWD 35.40 | 0 |
| 2026-09-01 | TWD 35.40 | +1.43% | TWD 34.45 | TWD 35.40 | TWD 34.45 | 12.00K |
| 2026-08-31 | TWD 34.90 | -0.57% | TWD 34.40 | TWD 35.05 | TWD 34.40 | 20.00K |
| 2026-08-28 | TWD 35.10 | -0.14% | TWD 36.05 | TWD 36.05 | TWD 35.05 | 25.00K |
| 2026-08-27 | TWD 35.15 | +0.57% | TWD 34.70 | TWD 35.30 | TWD 34.70 | 12.00K |
| 2026-08-26 | TWD 34.95 | -1.13% | TWD 35.00 | TWD 36.35 | TWD 34.95 | 24.00K |
| 2026-08-25 | TWD 35.35 | +0.14% | TWD 35.60 | TWD 35.60 | TWD 35.00 | 9.00K |
| 2026-08-24 | TWD 35.30 | +0.28% | TWD 34.50 | TWD 35.85 | TWD 34.50 | 17.00K |
| 2026-08-21 | TWD 35.20 | +0.28% | TWD 34.25 | TWD 35.20 | TWD 34.20 | 47.00K |
| 2026-08-20 | TWD 35.10 | 0.00% | TWD 35.00 | TWD 35.35 | TWD 34.80 | 53.00K |
| 2026-08-19 | TWD 35.10 | +1.01% | TWD 34.75 | TWD 35.80 | TWD 34.75 | 40.00K |
| 2026-08-18 | TWD 34.75 | +0.14% | TWD 34.70 | TWD 35.15 | TWD 34.30 | 108.00K |
| 2026-08-17 | TWD 34.70 | -2.12% | TWD 35.45 | TWD 35.45 | TWD 34.60 | 81.00K |
| 2026-08-14 | TWD 35.45 | +0.85% | TWD 35.45 | TWD 35.85 | TWD 35.05 | 43.00K |
| 2026-08-13 | TWD 35.15 | -0.42% | TWD 35.30 | TWD 35.50 | TWD 35.15 | 22.00K |
| 2026-08-12 | TWD 35.30 | -0.70% | TWD 35.95 | TWD 35.95 | TWD 35.15 | 19.00K |
| 2026-08-11 | TWD 35.55 | -2.20% | TWD 36.35 | TWD 36.40 | TWD 35.00 | 37.00K |
| 2026-08-10 | TWD 36.35 | +0.41% | TWD 36.00 | TWD 36.35 | TWD 35.80 | 12.00K |
| 2026-08-07 | TWD 36.20 | -1.09% | TWD 36.70 | TWD 36.90 | TWD 36.20 | 10.00K |
| 2026-08-06 | TWD 36.60 | +0.83% | TWD 36.25 | TWD 36.60 | TWD 36.25 | 20.00K |
| 2026-08-05 | TWD 36.30 | +2.11% | TWD 35.80 | TWD 36.50 | TWD 35.80 | 37.00K |
| 2026-08-04 | TWD 35.55 | +0.14% | TWD 35.15 | TWD 35.75 | TWD 35.15 | 24.00K |
| 2026-08-03 | TWD 35.50 | -4.05% | TWD 37.65 | TWD 37.65 | TWD 35.50 | 195.01K |
| 2026-07-31 | TWD 37.00 | -1.33% | TWD 37.00 | TWD 37.35 | TWD 35.45 | 293.00K |
| 2026-07-30 | TWD 37.50 | -1.06% | TWD 38.30 | TWD 38.55 | TWD 34.15 | 801.00K |
| 2026-07-29 | TWD 37.90 | +2.02% | TWD 36.20 | TWD 37.90 | TWD 34.40 | 208.00K |
| 2026-07-28 | TWD 37.15 | -1.72% | TWD 36.00 | TWD 37.35 | TWD 35.40 | 94.00K |
| 2026-07-27 | TWD 37.80 | 0.00% | TWD 37.80 | TWD 37.80 | TWD 37.80 | 0 |
| 2026-07-24 | TWD 37.80 | +3.00% | TWD 36.60 | TWD 38.00 | TWD 35.50 | 132.00K |
| 2026-07-23 | TWD 36.70 | 0.00% | TWD 36.20 | TWD 36.70 | TWD 35.05 | 245.00K |
| 2026-07-22 | TWD 36.70 | -1.87% | TWD 37.40 | TWD 37.40 | TWD 36.50 | 76.22K |
| 2026-07-21 | TWD 37.40 | -0.93% | TWD 37.75 | TWD 37.80 | TWD 37.20 | 42.00K |
| 2026-07-20 | TWD 37.75 | -3.94% | TWD 39.00 | TWD 39.00 | TWD 37.75 | 58.00K |
| 2026-07-17 | TWD 39.30 | 0.00% | TWD 37.45 | TWD 39.30 | TWD 37.00 | 112.52K |
| 2026-07-16 | TWD 39.30 | +0.38% | TWD 39.15 | TWD 39.30 | TWD 38.50 | 6.00K |
| 2026-07-15 | TWD 39.15 | -1.51% | TWD 39.75 | TWD 39.75 | TWD 38.35 | 37.00K |
| 2026-07-14 | TWD 39.75 | +3.11% | TWD 38.35 | TWD 40.80 | TWD 37.40 | 206.10K |
| 2026-07-13 | TWD 38.55 | -0.77% | TWD 38.55 | TWD 38.55 | TWD 38.55 | 1.00K |
| 2026-07-10 | TWD 38.85 | 0.00% | TWD 38.85 | TWD 38.85 | TWD 38.85 | 0 |
| 2026-07-09 | TWD 38.85 | -1.40% | TWD 39.00 | TWD 39.20 | TWD 38.60 | 14.00K |
| 2026-07-08 | TWD 39.40 | -0.63% | TWD 39.50 | TWD 40.00 | TWD 38.50 | 108.00K |
| 2026-07-07 | TWD 39.65 | +4.34% | TWD 38.00 | TWD 39.65 | TWD 37.50 | 48.10K |
| 2026-07-06 | TWD 38.00 | -1.04% | TWD 38.40 | TWD 38.40 | TWD 38.00 | 4.00K |
| 2026-07-03 | TWD 38.40 | +0.66% | TWD 37.40 | TWD 38.40 | TWD 37.40 | 29.00K |
| 2026-07-02 | TWD 38.15 | 0.00% | TWD 38.15 | TWD 38.15 | TWD 37.50 | 28.00K |
| 2026-07-01 | TWD 38.15 | +0.39% | TWD 37.95 | TWD 38.15 | TWD 37.90 | 8.00K |
| 2026-06-30 | TWD 38.00 | -1.81% | TWD 38.00 | TWD 38.05 | TWD 37.65 | 18.00K |
| 2026-06-29 | TWD 38.70 | -0.64% | TWD 37.80 | TWD 38.90 | TWD 37.30 | 74.00K |
| 2026-06-26 | TWD 38.95 | +4.99% | TWD 36.20 | TWD 39.65 | TWD 35.80 | 161.02K |
| 2026-06-25 | TWD 37.10 | +0.41% | TWD 36.45 | TWD 37.45 | TWD 36.00 | 27.00K |
| 2026-06-24 | TWD 36.95 | +1.37% | TWD 36.45 | TWD 36.95 | TWD 36.35 | 17.00K |
| 2026-06-23 | TWD 36.45 | -2.54% | TWD 37.40 | TWD 37.40 | TWD 36.45 | 91.00K |
| 2026-06-22 | TWD 37.40 | -0.27% | TWD 37.50 | TWD 37.50 | TWD 36.95 | 64.00K |
| 2026-06-18 | TWD 37.50 | +0.13% | TWD 38.00 | TWD 38.00 | TWD 37.30 | 24.00K |
| 2026-06-17 | TWD 37.45 | -1.45% | TWD 38.00 | TWD 38.00 | TWD 37.40 | 51.01K |
| 2026-06-16 | TWD 38.00 | -0.39% | TWD 37.85 | TWD 38.00 | TWD 37.80 | 15.00K |
| 2026-06-15 | TWD 38.15 | -1.68% | TWD 38.10 | TWD 38.50 | TWD 38.00 | 16.00K |
| 2026-06-12 | TWD 38.80 | -0.26% | TWD 38.85 | TWD 38.85 | TWD 38.00 | 10.00K |
| 2026-06-11 | TWD 38.90 | 0.00% | TWD 38.90 | TWD 38.95 | TWD 37.70 | 42.00K |
| 2026-06-10 | TWD 38.90 | +0.13% | TWD 38.50 | TWD 39.30 | TWD 38.10 | 15.00K |
| 2026-06-09 | TWD 38.85 | -1.27% | TWD 39.40 | TWD 39.40 | TWD 38.50 | 13.00K |
| 2026-06-08 | TWD 39.35 | -0.13% | TWD 36.00 | TWD 39.45 | TWD 36.00 | 46.00K |
| 2026-06-05 | TWD 39.40 | +1.03% | TWD 40.00 | TWD 40.00 | TWD 38.60 | 32.00K |
| 2026-06-04 | TWD 39.00 | -0.26% | TWD 39.10 | TWD 39.20 | TWD 39.00 | 3.00K |
| 2026-06-03 | TWD 39.10 | +1.82% | TWD 38.40 | TWD 39.10 | TWD 38.40 | 9.30K |
| 2026-06-02 | TWD 38.40 | +0.92% | TWD 38.05 | TWD 38.40 | TWD 38.00 | 17.00K |
| 2026-06-01 | TWD 38.05 | -0.91% | TWD 38.30 | TWD 38.40 | TWD 37.35 | 177.00K |
| 2026-05-29 | TWD 38.40 | +0.26% | TWD 38.45 | TWD 38.70 | TWD 37.95 | 53.00K |
| 2026-05-28 | TWD 38.30 | -0.26% | TWD 38.00 | TWD 38.45 | TWD 38.00 | 40.00K |
| 2026-05-27 | TWD 38.40 | -0.78% | TWD 38.70 | TWD 38.70 | TWD 38.10 | 55.00K |
| 2026-05-26 | TWD 38.70 | +0.52% | TWD 38.00 | TWD 38.70 | TWD 38.00 | 49.00K |