Beiley Biofund, Inc. 7882
TPEX · Taiwan · Finance
TWD 27.40+0.45 (+1.67%)
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 27.40 | +1.67% | TWD 27.10 | TWD 27.40 | TWD 26.70 | 1.03M |
| 2026-10-01 | TWD 26.95 | +0.19% | TWD 27.10 | TWD 27.20 | TWD 26.60 | 320.54K |
| 2026-09-30 | TWD 26.90 | -0.55% | TWD 27.05 | TWD 27.20 | TWD 26.40 | 303.44K |
| 2026-09-29 | TWD 27.05 | +1.31% | TWD 26.70 | TWD 27.05 | TWD 26.45 | 424.54K |
| 2026-09-24 | TWD 26.70 | +0.56% | TWD 27.05 | TWD 27.65 | TWD 26.00 | 346.62K |
| 2026-09-23 | TWD 26.55 | -1.67% | TWD 27.05 | TWD 27.10 | TWD 26.25 | 454.05K |
| 2026-09-22 | TWD 27.00 | +5.06% | TWD 26.30 | TWD 27.05 | TWD 25.30 | 471.46K |
| 2026-09-21 | TWD 25.70 | -2.28% | TWD 26.45 | TWD 26.45 | TWD 25.35 | 150.75K |
| 2026-09-18 | TWD 26.30 | -0.19% | TWD 26.40 | TWD 26.45 | TWD 25.70 | 462.08K |
| 2026-09-17 | TWD 26.35 | +0.57% | TWD 26.40 | TWD 26.40 | TWD 25.85 | 166.71K |
| 2026-09-16 | TWD 26.20 | -1.13% | TWD 26.60 | TWD 26.60 | TWD 25.90 | 136.48K |
| 2026-09-15 | TWD 26.50 | -1.12% | TWD 27.00 | TWD 27.00 | TWD 26.15 | 163.62K |
| 2026-09-14 | TWD 26.80 | +0.75% | TWD 27.00 | TWD 27.00 | TWD 25.90 | 435.60K |
| 2026-09-11 | TWD 26.60 | +2.70% | TWD 25.90 | TWD 27.35 | TWD 25.90 | 860.86K |
| 2026-09-10 | TWD 25.90 | -2.45% | TWD 26.65 | TWD 26.65 | TWD 25.40 | 468.25K |
| 2026-09-09 | TWD 26.55 | -4.50% | TWD 27.80 | TWD 27.80 | TWD 26.40 | 842.27K |
| 2026-09-08 | TWD 27.80 | -4.14% | TWD 28.30 | TWD 29.00 | TWD 26.90 | 2.18M |
| 2026-09-07 | TWD 29.00 | +21.09% | TWD 23.95 | TWD 29.80 | TWD 23.95 | 4.07M |
| 2026-09-04 | TWD 23.95 | +0.42% | TWD 24.00 | TWD 24.25 | TWD 23.60 | 549.56K |
| 2026-09-03 | TWD 23.85 | +2.21% | TWD 23.60 | TWD 23.90 | TWD 22.40 | 382.43K |
| 2026-09-02 | TWD 23.33 | +1.26% | TWD 22.61 | TWD 23.33 | TWD 22.61 | 469.02K |
| 2026-09-01 | TWD 23.04 | -0.62% | TWD 23.29 | TWD 23.29 | TWD 22.90 | 225.32K |
| 2026-08-31 | TWD 23.19 | -0.83% | TWD 23.38 | TWD 23.38 | TWD 22.61 | 158.22K |
| 2026-08-28 | TWD 23.38 | +1.26% | TWD 23.09 | TWD 23.67 | TWD 22.90 | 484.52K |
| 2026-08-27 | TWD 23.09 | +0.63% | TWD 22.95 | TWD 23.19 | TWD 22.61 | 235.50K |
| 2026-08-26 | TWD 22.95 | +0.42% | TWD 23.04 | TWD 23.04 | TWD 22.51 | 238.64K |
| 2026-08-25 | TWD 22.85 | -0.63% | TWD 23.00 | TWD 23.19 | TWD 22.03 | 356.40K |
| 2026-08-24 | TWD 23.00 | -0.63% | TWD 23.14 | TWD 23.19 | TWD 22.71 | 121.39K |
| 2026-08-21 | TWD 23.14 | +0.84% | TWD 23.19 | TWD 23.19 | TWD 22.61 | 166.30K |
| 2026-08-20 | TWD 22.95 | -0.63% | TWD 23.38 | TWD 23.38 | TWD 22.71 | 396.96K |
| 2026-08-19 | TWD 23.09 | -0.83% | TWD 23.29 | TWD 23.29 | TWD 22.75 | 228.07K |
| 2026-08-18 | TWD 23.29 | 0.00% | TWD 23.29 | TWD 23.43 | TWD 22.66 | 284.79K |
| 2026-08-17 | TWD 23.29 | +0.84% | TWD 23.19 | TWD 23.48 | TWD 22.90 | 469.13K |
| 2026-08-14 | TWD 23.09 | -0.21% | TWD 22.85 | TWD 23.43 | TWD 22.27 | 831.63K |
| 2026-08-13 | TWD 23.14 | +1.27% | TWD 22.90 | TWD 23.24 | TWD 22.27 | 428.17K |
| 2026-08-12 | TWD 22.85 | -0.42% | TWD 23.38 | TWD 23.67 | TWD 22.08 | 444.48K |
| 2026-08-11 | TWD 22.95 | +6.26% | TWD 21.64 | TWD 23.29 | TWD 21.26 | 598.42K |
| 2026-08-10 | TWD 21.59 | +0.68% | TWD 21.64 | TWD 21.64 | TWD 20.97 | 82.88K |
| 2026-08-07 | TWD 21.45 | -1.33% | TWD 21.55 | TWD 21.64 | TWD 20.77 | 159.11K |
| 2026-08-06 | TWD 21.74 | +0.67% | TWD 21.59 | TWD 21.79 | TWD 21.21 | 113.23K |
| 2026-08-05 | TWD 21.59 | +1.59% | TWD 21.74 | TWD 21.74 | TWD 21.11 | 181.20K |
| 2026-08-04 | TWD 21.26 | -1.35% | TWD 21.55 | TWD 21.55 | TWD 20.97 | 123.89K |
| 2026-08-03 | TWD 21.55 | -0.45% | TWD 21.64 | TWD 21.79 | TWD 21.11 | 125.26K |
| 2026-07-31 | TWD 21.64 | +5.16% | TWD 20.68 | TWD 21.64 | TWD 20.58 | 214.90K |
| 2026-07-30 | TWD 20.58 | -1.84% | TWD 20.97 | TWD 21.30 | TWD 20.05 | 187.24K |
| 2026-07-29 | TWD 20.97 | -5.65% | TWD 22.22 | TWD 22.22 | TWD 20.29 | 126.25K |
| 2026-07-28 | TWD 22.22 | +0.88% | TWD 22.61 | TWD 22.61 | TWD 21.16 | 177.31K |
| 2026-07-27 | TWD 22.03 | -2.15% | TWD 22.90 | TWD 23.19 | TWD 21.74 | 205.92K |
| 2026-07-24 | TWD 22.51 | -1.69% | TWD 23.14 | TWD 23.29 | TWD 21.93 | 301.29K |
| 2026-07-23 | TWD 22.90 | -0.21% | TWD 22.90 | TWD 23.14 | TWD 22.13 | 188.81K |
| 2026-07-22 | TWD 22.95 | -1.04% | TWD 23.19 | TWD 23.29 | TWD 22.32 | 215.33K |
| 2026-07-21 | TWD 23.19 | +3.00% | TWD 22.61 | TWD 23.29 | TWD 22.13 | 207.92K |
| 2026-07-20 | TWD 22.51 | -0.85% | TWD 22.80 | TWD 22.80 | TWD 22.03 | 236.87K |
| 2026-07-17 | TWD 22.71 | -6.00% | TWD 24.15 | TWD 24.15 | TWD 21.93 | 317.27K |
| 2026-07-16 | TWD 24.15 | +4.17% | TWD 23.19 | TWD 24.30 | TWD 23.09 | 836.02K |
| 2026-07-15 | TWD 23.19 | +5.73% | TWD 21.93 | TWD 23.67 | TWD 21.84 | 867.13K |
| 2026-07-14 | TWD 21.93 | -2.16% | TWD 22.46 | TWD 22.46 | TWD 20.29 | 479.81K |
| 2026-07-13 | TWD 22.42 | -3.73% | TWD 23.29 | TWD 23.29 | TWD 21.40 | 384.51K |
| 2026-07-09 | TWD 23.29 | +1.26% | TWD 23.19 | TWD 25.27 | TWD 22.42 | 1.03M |
| 2026-07-08 | TWD 23.00 | +9.68% | TWD 21.26 | TWD 23.62 | TWD 21.26 | 1.94M |
| 2026-07-07 | TWD 20.97 | 0.00% | TWD 20.97 | TWD 21.06 | TWD 20.58 | 307.11K |
| 2026-07-06 | TWD 20.97 | +1.64% | TWD 20.77 | TWD 21.16 | TWD 20.68 | 227.46K |
| 2026-07-03 | TWD 20.63 | -0.47% | TWD 20.77 | TWD 20.87 | TWD 20.10 | 288.01K |
| 2026-07-02 | TWD 20.72 | -2.05% | TWD 21.16 | TWD 21.16 | TWD 20.19 | 252.71K |
| 2026-07-01 | TWD 21.16 | +6.31% | TWD 19.90 | TWD 21.35 | TWD 19.37 | 206.93K |
| 2026-06-30 | TWD 19.90 | +1.48% | TWD 19.81 | TWD 20.14 | TWD 19.32 | 63.81K |
| 2026-06-29 | TWD 19.61 | +1.00% | TWD 19.47 | TWD 19.61 | TWD 19.23 | 100.66K |
| 2026-06-26 | TWD 19.42 | +0.25% | TWD 19.37 | TWD 19.42 | TWD 19.13 | 200.70K |
| 2026-06-25 | TWD 19.37 | +0.25% | TWD 19.42 | TWD 19.42 | TWD 18.84 | 110.77K |
| 2026-06-24 | TWD 19.32 | 0.00% | TWD 19.42 | TWD 19.42 | TWD 18.94 | 100.03K |
| 2026-06-23 | TWD 19.32 | 0.00% | TWD 19.32 | TWD 19.42 | TWD 19.03 | 37.44K |
| 2026-06-22 | TWD 19.32 | -0.50% | TWD 19.52 | TWD 19.52 | TWD 19.03 | 329.91K |
| 2026-06-18 | TWD 19.42 | -0.25% | TWD 19.52 | TWD 19.52 | TWD 19.18 | 225.45K |
| 2026-06-17 | TWD 19.47 | -0.25% | TWD 19.66 | TWD 19.71 | TWD 19.08 | 137.31K |
| 2026-06-16 | TWD 19.52 | -0.25% | TWD 19.66 | TWD 19.66 | TWD 19.28 | 81.86K |
| 2026-06-15 | TWD 19.57 | -0.74% | TWD 20.29 | TWD 20.34 | TWD 19.23 | 179.28K |
| 2026-06-12 | TWD 19.71 | -0.73% | TWD 19.90 | TWD 19.90 | TWD 19.52 | 82.63K |
| 2026-06-11 | TWD 19.86 | -1.20% | TWD 20.19 | TWD 20.48 | TWD 19.42 | 163.38K |
| 2026-06-10 | TWD 20.10 | 0.00% | TWD 20.48 | TWD 20.77 | TWD 19.71 | 196.99K |
| 2026-06-09 | TWD 20.10 | -1.42% | TWD 20.19 | TWD 20.87 | TWD 19.95 | 91.58K |
| 2026-06-08 | TWD 20.39 | -2.31% | TWD 20.58 | TWD 20.58 | TWD 19.47 | 144.46K |
| 2026-06-05 | TWD 20.87 | +0.93% | TWD 20.77 | TWD 20.87 | TWD 20.19 | 220.91K |
| 2026-06-04 | TWD 20.68 | -0.23% | TWD 20.77 | TWD 20.77 | TWD 20.24 | 256.51K |
| 2026-06-03 | TWD 20.72 | -0.46% | TWD 20.87 | TWD 20.87 | TWD 20.19 | 181.99K |
| 2026-06-02 | TWD 20.82 | +0.47% | TWD 20.72 | TWD 21.26 | TWD 20.05 | 337.05K |
| 2026-06-01 | TWD 20.72 | -0.69% | TWD 21.11 | TWD 21.11 | TWD 20.19 | 288.29K |
| 2026-05-29 | TWD 20.87 | 0.00% | TWD 21.21 | TWD 21.21 | TWD 20.39 | 397.07K |
| 2026-05-28 | TWD 20.87 | -1.82% | TWD 21.26 | TWD 21.35 | TWD 20.82 | 141.88K |
| 2026-05-27 | TWD 21.26 | -0.90% | TWD 21.16 | TWD 21.45 | TWD 20.77 | 313.85K |
| 2026-05-26 | TWD 21.45 | -0.45% | TWD 21.74 | TWD 21.74 | TWD 21.06 | 253.29K |