RBC Bioscience Corporation 6848
TPEX · Taiwan · Health Technology
TWD 21.45+0.10 (+0.47%)
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 21.45 | +0.23% | TWD 20.65 | TWD 21.45 | TWD 20.65 | 24.27K |
| 2026-10-01 | TWD 21.40 | +0.47% | TWD 21.35 | TWD 21.45 | TWD 20.70 | 18.56K |
| 2026-09-30 | TWD 21.30 | +0.95% | TWD 20.40 | TWD 21.40 | TWD 20.40 | 17.05K |
| 2026-09-29 | TWD 21.10 | +2.68% | TWD 20.00 | TWD 21.45 | TWD 20.00 | 10.05K |
| 2026-09-24 | TWD 20.55 | 0.00% | TWD 19.95 | TWD 20.55 | TWD 19.95 | 1.05K |
| 2026-09-23 | TWD 20.55 | 0.00% | TWD 19.95 | TWD 20.55 | TWD 19.95 | 2.16K |
| 2026-09-22 | TWD 20.55 | +0.24% | TWD 20.10 | TWD 20.55 | TWD 19.95 | 29.17K |
| 2026-09-21 | TWD 20.50 | +1.74% | TWD 20.40 | TWD 20.50 | TWD 20.05 | 5.42K |
| 2026-09-18 | TWD 20.15 | +1.51% | TWD 19.70 | TWD 20.45 | TWD 19.70 | 13.47K |
| 2026-09-17 | TWD 19.85 | -0.25% | TWD 20.55 | TWD 20.55 | TWD 19.65 | 7.26K |
| 2026-09-16 | TWD 19.90 | -4.78% | TWD 21.35 | TWD 21.35 | TWD 19.90 | 49.23K |
| 2026-09-15 | TWD 20.90 | 0.00% | TWD 20.90 | TWD 21.50 | TWD 20.80 | 44.02K |
| 2026-09-14 | TWD 20.90 | -1.88% | TWD 21.75 | TWD 21.75 | TWD 20.90 | 30.00K |
| 2026-09-11 | TWD 21.30 | -2.29% | TWD 21.75 | TWD 21.75 | TWD 21.10 | 29.04K |
| 2026-09-10 | TWD 21.80 | -0.46% | TWD 21.40 | TWD 21.90 | TWD 21.35 | 10.58K |
| 2026-09-09 | TWD 21.90 | -0.23% | TWD 21.30 | TWD 21.95 | TWD 21.30 | 2.16K |
| 2026-09-08 | TWD 21.95 | +1.39% | TWD 22.25 | TWD 22.25 | TWD 21.20 | 23.12K |
| 2026-09-07 | TWD 21.65 | -2.04% | TWD 21.70 | TWD 22.20 | TWD 21.20 | 144.43K |
| 2026-09-04 | TWD 22.10 | 0.00% | TWD 21.35 | TWD 22.20 | TWD 21.20 | 23.03K |
| 2026-09-03 | TWD 22.10 | -6.36% | TWD 22.90 | TWD 24.05 | TWD 21.20 | 146.76K |
| 2026-09-02 | TWD 23.60 | -12.27% | TWD 24.00 | TWD 25.75 | TWD 22.90 | 182.69K |
| 2026-09-01 | TWD 26.90 | +9.57% | TWD 24.60 | TWD 28.15 | TWD 24.50 | 427.70K |
| 2026-08-31 | TWD 24.55 | +2.29% | TWD 24.15 | TWD 24.90 | TWD 23.90 | 151.10K |
| 2026-08-28 | TWD 24.00 | 0.00% | TWD 23.10 | TWD 24.10 | TWD 23.30 | 96.13K |
| 2026-08-27 | TWD 24.00 | -0.21% | TWD 23.10 | TWD 24.10 | TWD 23.10 | 26.58K |
| 2026-08-26 | TWD 24.05 | +0.42% | TWD 23.00 | TWD 24.05 | TWD 23.00 | 30.74K |
| 2026-08-25 | TWD 23.95 | +1.48% | TWD 23.90 | TWD 23.95 | TWD 23.05 | 47.42K |
| 2026-08-24 | TWD 23.60 | +1.72% | TWD 23.40 | TWD 24.10 | TWD 23.15 | 39.64K |
| 2026-08-21 | TWD 23.20 | -0.43% | TWD 23.70 | TWD 23.70 | TWD 22.55 | 67.53K |
| 2026-08-20 | TWD 23.30 | +4.02% | TWD 22.25 | TWD 23.70 | TWD 22.25 | 110.19K |
| 2026-08-19 | TWD 22.40 | +0.45% | TWD 22.45 | TWD 22.50 | TWD 22.10 | 54.78K |
| 2026-08-18 | TWD 22.30 | +0.45% | TWD 22.65 | TWD 22.65 | TWD 22.05 | 44.11K |
| 2026-08-17 | TWD 22.20 | +3.02% | TWD 21.55 | TWD 22.20 | TWD 21.55 | 8.31K |
| 2026-08-14 | TWD 21.55 | -1.60% | TWD 21.60 | TWD 22.40 | TWD 21.55 | 32.32K |
| 2026-08-13 | TWD 21.90 | -3.10% | TWD 22.30 | TWD 22.55 | TWD 21.50 | 183.86K |
| 2026-08-12 | TWD 22.60 | +13.28% | TWD 19.95 | TWD 23.45 | TWD 19.95 | 213.66K |
| 2026-08-11 | TWD 19.95 | +1.01% | TWD 19.80 | TWD 19.95 | TWD 19.40 | 12.66K |
| 2026-08-10 | TWD 19.75 | +3.67% | TWD 19.05 | TWD 19.75 | TWD 19.05 | 27.26K |
| 2026-08-07 | TWD 19.05 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 18.50 | 9.14K |
| 2026-08-06 | TWD 19.05 | -0.78% | TWD 18.50 | TWD 19.15 | TWD 18.50 | 370 |
| 2026-08-05 | TWD 19.20 | +1.05% | TWD 18.95 | TWD 19.20 | TWD 18.50 | 7.11K |
| 2026-08-04 | TWD 19.00 | +0.53% | TWD 18.50 | TWD 19.05 | TWD 18.45 | 7.02K |
| 2026-08-03 | TWD 18.90 | -0.79% | TWD 18.50 | TWD 19.05 | TWD 18.50 | 15.01K |
| 2026-07-31 | TWD 19.05 | -0.78% | TWD 18.35 | TWD 19.15 | TWD 18.35 | 1.11K |
| 2026-07-30 | TWD 19.20 | +6.67% | TWD 18.60 | TWD 19.35 | TWD 18.45 | 25.35K |
| 2026-07-29 | TWD 18.00 | -7.22% | TWD 19.35 | TWD 19.35 | TWD 17.90 | 151.01K |
| 2026-07-28 | TWD 19.40 | -0.26% | TWD 19.45 | TWD 19.45 | TWD 18.65 | 12.03K |
| 2026-07-27 | TWD 19.45 | -3.23% | TWD 20.10 | TWD 20.10 | TWD 19.35 | 17.03K |
| 2026-07-24 | TWD 20.10 | -1.23% | TWD 20.30 | TWD 20.30 | TWD 19.35 | 6.45K |
| 2026-07-23 | TWD 20.35 | +3.83% | TWD 19.55 | TWD 20.35 | TWD 19.40 | 29.13K |
| 2026-07-22 | TWD 19.60 | +1.29% | TWD 19.70 | TWD 19.70 | TWD 19.60 | 2.01K |
| 2026-07-21 | TWD 19.35 | -0.51% | TWD 19.75 | TWD 19.75 | TWD 19.00 | 8.15K |
| 2026-07-20 | TWD 19.45 | -1.27% | TWD 19.20 | TWD 19.50 | TWD 18.90 | 48.32K |
| 2026-07-17 | TWD 19.70 | -3.90% | TWD 20.50 | TWD 20.50 | TWD 18.95 | 87.27K |
| 2026-07-16 | TWD 20.50 | +4.86% | TWD 19.55 | TWD 20.50 | TWD 19.55 | 14.61K |
| 2026-07-15 | TWD 19.55 | -3.69% | TWD 20.40 | TWD 20.45 | TWD 19.50 | 4.01K |
| 2026-07-14 | TWD 20.30 | -2.40% | TWD 21.05 | TWD 21.10 | TWD 20.15 | 44.56K |
| 2026-07-13 | TWD 20.80 | -1.42% | TWD 21.10 | TWD 21.15 | TWD 20.45 | 13.12K |
| 2026-07-10 | TWD 21.10 | 0.00% | TWD 21.10 | TWD 21.10 | TWD 21.10 | 0 |
| 2026-07-09 | TWD 21.10 | -7.46% | TWD 21.90 | TWD 21.90 | TWD 20.20 | 45.38K |
| 2026-07-08 | TWD 22.80 | -5.20% | TWD 24.00 | TWD 24.00 | TWD 19.70 | 115.45K |
| 2026-07-07 | TWD 24.05 | -1.84% | TWD 24.55 | TWD 24.60 | TWD 23.50 | 80.09K |
| 2026-07-06 | TWD 24.50 | +4.03% | TWD 23.25 | TWD 25.05 | TWD 22.70 | 123.52K |
| 2026-07-03 | TWD 23.55 | +5.61% | TWD 22.30 | TWD 24.10 | TWD 21.55 | 130.27K |
| 2026-07-02 | TWD 22.30 | +6.19% | TWD 21.00 | TWD 22.35 | TWD 20.90 | 66.13K |
| 2026-07-01 | TWD 21.00 | +3.45% | TWD 20.85 | TWD 21.00 | TWD 20.35 | 14.87K |
| 2026-06-30 | TWD 20.30 | -0.49% | TWD 20.80 | TWD 21.05 | TWD 20.30 | 32.19K |
| 2026-06-29 | TWD 20.40 | -0.24% | TWD 20.50 | TWD 20.80 | TWD 20.10 | 35.12K |
| 2026-06-26 | TWD 20.45 | -2.85% | TWD 21.10 | TWD 21.10 | TWD 20.05 | 54.62K |
| 2026-06-25 | TWD 21.05 | +4.47% | TWD 20.60 | TWD 21.05 | TWD 20.10 | 31.51K |
| 2026-06-24 | TWD 20.15 | +1.00% | TWD 20.20 | TWD 20.75 | TWD 20.10 | 21.52K |
| 2026-06-23 | TWD 19.95 | -0.75% | TWD 20.10 | TWD 20.15 | TWD 19.90 | 12.01K |
| 2026-06-22 | TWD 20.10 | +0.50% | TWD 20.40 | TWD 20.40 | TWD 19.95 | 11.03K |
| 2026-06-18 | TWD 20.00 | -1.72% | TWD 20.35 | TWD 20.35 | TWD 20.00 | 12.21K |
| 2026-06-17 | TWD 20.35 | -0.73% | TWD 20.35 | TWD 20.35 | TWD 19.90 | 3.20K |
| 2026-06-16 | TWD 20.50 | +3.02% | TWD 19.90 | TWD 20.60 | TWD 19.90 | 25.20K |
| 2026-06-15 | TWD 19.90 | -4.56% | TWD 20.85 | TWD 20.85 | TWD 19.90 | 32.56K |
| 2026-06-12 | TWD 20.85 | +5.84% | TWD 19.85 | TWD 21.40 | TWD 19.70 | 89.44K |
| 2026-06-11 | TWD 19.70 | +0.51% | TWD 19.70 | TWD 19.75 | TWD 19.15 | 78.01K |
| 2026-06-10 | TWD 19.60 | 0.00% | TWD 19.70 | TWD 19.70 | TWD 19.10 | 14.51K |
| 2026-06-09 | TWD 19.60 | -0.25% | TWD 19.70 | TWD 19.70 | TWD 19.10 | 3.20K |
| 2026-06-08 | TWD 19.65 | +0.26% | TWD 19.20 | TWD 19.70 | TWD 18.40 | 36.01K |
| 2026-06-05 | TWD 19.60 | +2.62% | TWD 19.50 | TWD 19.70 | TWD 19.25 | 16.52K |
| 2026-06-04 | TWD 19.10 | -1.80% | TWD 19.40 | TWD 19.50 | TWD 19.10 | 13.00K |
| 2026-06-03 | TWD 19.45 | 0.00% | TWD 19.00 | TWD 19.75 | TWD 19.00 | 44.19K |
| 2026-06-02 | TWD 19.45 | -0.77% | TWD 19.60 | TWD 19.60 | TWD 19.00 | 8.06K |
| 2026-06-01 | TWD 19.60 | +2.62% | TWD 19.60 | TWD 19.60 | TWD 19.00 | 14.16K |
| 2026-05-29 | TWD 19.10 | -2.55% | TWD 19.60 | TWD 19.60 | TWD 19.00 | 19.02K |
| 2026-05-28 | TWD 19.60 | +0.26% | TWD 19.55 | TWD 19.75 | TWD 19.00 | 22.58K |
| 2026-05-27 | TWD 19.55 | -0.26% | TWD 19.60 | TWD 19.60 | TWD 19.00 | 3.86K |