Taipei Exchange - Delayed Quote TWD

TCM Biotech International Corp. (4169.TWO)

56.30

-0.20

(-0.35%)

At close: 2:59:23 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	56.80	56.80	55.30	56.30	56.30	117,313
Jan 15, 2025	57.20	57.20	56.20	56.70	56.70	150,710
Jan 14, 2025	57.20	57.20	56.10	57.20	57.20	53,568
Jan 13, 2025	56.00	57.30	55.70	57.20	57.20	264,851
Jan 10, 2025	56.70	57.10	56.20	56.90	56.90	29,729
Jan 9, 2025	56.30	57.00	56.30	56.90	56.90	27,667
Jan 8, 2025	56.80	57.40	56.30	57.00	57.00	45,841
Jan 7, 2025	57.20	57.50	56.10	57.40	57.40	22,205
Jan 6, 2025	57.70	57.70	56.60	56.60	56.60	56,251
Jan 3, 2025	57.70	58.10	56.90	57.60	57.60	212,284
Jan 2, 2025	57.90	58.00	56.60	58.00	58.00	17,646
Dec 31, 2024	57.20	57.90	56.70	57.90	57.90	6,954
Dec 30, 2024	56.90	57.40	56.60	57.30	57.30	32,786
Dec 27, 2024	57.10	57.90	56.80	57.10	57.10	41,714
Dec 26, 2024	58.40	58.40	56.90	57.90	57.90	65,322
Dec 25, 2024	58.00	58.40	57.00	57.50	57.50	21,852
Dec 24, 2024	58.30	58.30	57.60	58.20	58.20	12,323
Dec 23, 2024	58.20	58.30	57.60	58.20	58.20	14,134
Dec 20, 2024	57.60	58.20	57.50	58.20	58.20	13,002
Dec 19, 2024	57.70	58.40	57.70	58.30	58.30	34,652
Dec 18, 2024	58.40	59.20	56.20	58.40	58.40	86,967
Dec 17, 2024	58.50	59.20	58.30	59.20	59.20	56,451
Dec 16, 2024	58.80	59.20	58.30	59.20	59.20	51,113
Dec 13, 2024	58.90	59.00	58.10	58.80	58.80	103,096
Dec 12, 2024	58.60	59.10	58.50	58.90	58.90	61,313
Dec 11, 2024	59.10	59.10	58.60	58.90	58.90	68,527
Dec 10, 2024	58.90	59.20	58.70	59.10	59.10	34,747
Dec 9, 2024	58.90	59.30	58.80	59.20	59.20	55,169
Dec 6, 2024	59.20	59.40	58.80	59.30	59.30	56,817
Dec 5, 2024	59.30	59.30	58.90	59.20	59.20	44,135
Dec 4, 2024	59.20	59.30	58.80	59.00	59.00	63,738
Dec 3, 2024	59.30	59.50	58.80	59.30	59.30	350,748
Dec 2, 2024	58.90	59.30	58.80	58.90	58.90	414,453
Nov 29, 2024	59.50	59.50	58.90	59.40	59.40	262,187
Nov 28, 2024	59.60	59.90	58.90	59.50	59.50	381,196
Nov 27, 2024	59.60	59.70	58.90	59.50	59.50	491,433
Nov 26, 2024	59.70	59.70	58.80	59.60	59.60	9,142
Nov 25, 2024	59.90	59.90	58.30	59.70	59.70	15,637
Nov 22, 2024	58.40	60.90	58.20	60.00	60.00	99,315
Nov 21, 2024	59.40	59.40	57.60	57.90	57.90	150,576
Nov 20, 2024	59.70	59.70	59.70	59.70	59.70	-
Nov 19, 2024	59.70	59.90	58.70	59.70	59.70	28,151
Nov 18, 2024	59.80	59.80	58.90	59.70	59.70	30,053
Nov 15, 2024	60.00	60.00	59.00	60.00	60.00	20,292
Nov 14, 2024	60.10	60.20	58.90	60.00	60.00	15,226
Nov 13, 2024	59.90	60.10	59.00	60.00	60.00	92,087
Nov 12, 2024	59.10	59.90	59.00	59.40	59.40	47,934
Nov 11, 2024	59.90	60.00	58.60	60.00	60.00	16,275
Nov 8, 2024	60.00	60.00	58.00	59.90	59.90	210,224
Nov 7, 2024	59.10	60.30	57.90	59.70	59.70	148,747
Nov 6, 2024	59.30	60.50	58.80	60.00	60.00	124,265
Nov 5, 2024	60.40	60.40	59.30	60.40	60.40	12,519
Nov 4, 2024	60.20	60.20	59.20	60.20	60.20	89,461
Nov 1, 2024	59.30	60.20	59.00	60.10	60.10	50,831
Oct 30, 2024	59.10	60.20	59.10	60.20	60.20	73,228
Oct 29, 2024	60.40	60.40	59.10	60.20	60.20	25,548
Oct 28, 2024	60.40	60.40	58.80	60.40	60.40	60,012
Oct 25, 2024	60.70	60.70	59.60	60.50	60.50	57,900
Oct 24, 2024	60.90	60.90	59.60	60.00	60.00	58,902
Oct 23, 2024	61.00	61.00	59.80	60.70	60.70	76,835
Oct 22, 2024	61.20	61.20	60.50	60.80	60.80	78,070
Oct 21, 2024	61.70	61.80	60.80	61.40	61.40	54,362
Oct 18, 2024	61.70	61.70	60.60	61.70	61.70	49,308
Oct 17, 2024	61.10	62.20	61.00	61.70	61.70	40,134
Oct 16, 2024	61.40	61.40	60.80	61.20	61.20	37,025
Oct 15, 2024	62.00	62.00	60.10	61.70	61.70	66,562
Oct 14, 2024	62.00	62.20	61.30	61.90	61.90	31,430
Oct 11, 2024	62.20	62.20	61.40	61.90	61.90	137,137
Oct 9, 2024	62.10	62.80	61.60	62.20	62.20	272,266
Oct 8, 2024	61.90	62.10	60.20	62.10	62.10	120,526
Oct 7, 2024	62.10	62.20	60.50	61.90	61.90	207,719
Oct 4, 2024	62.10	62.40	61.70	62.00	62.00	109,433
Oct 1, 2024	61.80	62.40	61.10	62.10	62.10	153,030
Sep 30, 2024	61.20	62.40	60.60	61.20	61.20	218,785
Sep 27, 2024	61.00	61.50	60.80	61.20	61.20	96,221
Sep 26, 2024	61.40	62.30	60.20	61.20	61.20	138,768
Sep 25, 2024	60.20	61.40	59.70	61.40	61.40	179,866
Sep 24, 2024	60.20	60.40	59.50	60.10	60.10	80,672
Sep 23, 2024	60.20	60.20	59.00	60.10	60.10	209,904
Sep 20, 2024	60.20	60.40	59.50	60.10	60.10	106,837
Sep 19, 2024	60.20	60.50	59.60	60.20	60.20	98,487
Sep 18, 2024	60.10	61.00	59.90	60.40	60.40	122,952
Sep 16, 2024	59.80	60.30	59.60	60.20	60.20	137,678
Sep 13, 2024	60.20	60.30	59.70	60.20	60.20	102,153
Sep 12, 2024	60.20	60.40	59.60	60.20	60.20	97,790
Sep 11, 2024	59.60	60.00	59.30	60.00	60.00	73,440
Sep 10, 2024	60.00	60.20	58.90	59.50	59.50	288,445
Sep 9, 2024	60.00	60.20	59.00	60.00	60.00	104,178
Sep 6, 2024	60.20	60.30	58.60	59.30	59.30	94,586
Sep 5, 2024	60.20	60.20	58.80	60.20	60.20	57,695
Sep 4, 2024	60.70	60.70	58.80	60.20	60.20	87,979
Sep 3, 2024	61.30	61.50	59.80	60.70	60.70	148,171
Sep 2, 2024	61.40	63.60	60.00	60.60	60.60	374,733
Aug 30, 2024	57.10	63.00	56.70	61.00	61.00	353,208
Aug 29, 2024	56.90	57.20	56.10	57.10	57.10	119,334
Aug 28, 2024	0.29 Dividend
Aug 28, 2024	56.60	57.00	56.10	56.90	56.90	145,689
Aug 27, 2024	56.60	56.80	56.00	56.80	56.51	47,623
Aug 26, 2024	56.30	56.90	55.80	56.60	56.32	86,210
Aug 23, 2024	56.20	56.20	55.40	56.20	55.92	45,677
Aug 22, 2024	56.60	56.60	55.10	56.30	56.02	27,241
Aug 21, 2024	56.20	56.70	54.00	56.40	56.12	28,478
Aug 20, 2024	56.40	58.30	55.60	56.50	56.22	102,125
Aug 19, 2024	56.40	56.40	55.50	56.30	56.02	12,474
Aug 16, 2024	56.30	57.00	55.60	56.40	56.12	76,932
Aug 15, 2024	56.30	56.30	55.30	56.30	56.02	41,221
Aug 14, 2024	55.60	56.70	55.00	56.30	56.02	135,075
Aug 13, 2024	55.30	56.70	54.10	55.50	55.22	54,330
Aug 12, 2024	54.40	55.20	53.90	55.20	54.92	50,074
Aug 9, 2024	54.00	55.20	53.10	55.20	54.92	52,205
Aug 8, 2024	54.20	54.20	53.20	54.10	53.83	48,066
Aug 7, 2024	54.20	54.50	53.30	54.10	53.83	93,498
Aug 6, 2024	53.80	55.00	52.10	54.20	53.93	109,292
Aug 5, 2024	56.10	56.10	52.00	53.60	53.33	127,583
Aug 2, 2024	55.80	56.20	54.10	56.00	55.72	212,913
Aug 1, 2024	54.70	56.10	54.70	56.10	55.82	66,604
Jul 31, 2024	55.90	56.00	54.50	55.90	55.62	82,166
Jul 30, 2024	54.60	56.00	54.60	56.00	55.72	31,237
Jul 29, 2024	56.00	56.00	54.50	55.90	55.62	83,839
Jul 26, 2024	55.00	56.40	55.00	55.30	55.02	73,961
Jul 23, 2024	55.00	56.20	55.00	56.10	55.82	30,132
Jul 22, 2024	56.30	56.30	53.60	55.90	55.62	142,674
Jul 19, 2024	56.30	56.40	55.00	56.10	55.82	52,730
Jul 18, 2024	56.40	57.00	55.80	56.30	56.02	55,094
Jul 17, 2024	57.00	57.00	55.10	56.90	56.61	55,644
Jul 16, 2024	55.30	57.20	55.10	56.30	56.02	24,380
Jul 15, 2024	56.10	57.20	55.00	57.20	56.91	108,341
Jul 12, 2024	56.20	56.30	54.90	56.00	55.72	87,341
Jul 11, 2024	57.20	57.20	55.10	56.20	55.92	114,106
Jul 10, 2024	56.10	57.20	54.10	57.20	56.91	108,994
Jul 9, 2024	57.20	57.30	56.00	57.20	56.91	121,877
Jul 8, 2024	56.90	57.40	56.00	57.40	57.11	59,280
Jul 5, 2024	56.00	57.60	54.40	56.90	56.61	275,553
Jul 4, 2024	55.30	56.20	52.10	56.00	55.72	320,223
Jul 3, 2024	55.90	56.90	54.90	55.80	55.52	180,460
Jul 2, 2024	56.00	56.30	54.50	55.80	55.52	129,492
Jul 1, 2024	56.30	56.90	54.30	55.90	55.62	153,342
Jun 28, 2024	56.70	56.70	55.30	55.90	55.62	169,178
Jun 27, 2024	55.70	56.90	55.10	56.40	56.12	81,893
Jun 26, 2024	56.50	57.90	55.40	57.00	56.71	209,925
Jun 25, 2024	55.60	57.30	55.60	57.20	56.91	32,696
Jun 24, 2024	57.40	57.70	56.10	57.50	57.21	57,375
Jun 21, 2024	57.40	57.50	55.80	57.40	57.11	34,626
Jun 20, 2024	54.80	57.50	54.80	56.00	55.72	109,402
Jun 19, 2024	55.10	55.90	54.10	55.60	55.32	290,379
Jun 18, 2024	55.80	56.20	55.00	55.80	55.52	99,578
Jun 17, 2024	55.30	56.20	55.10	55.90	55.62	95,830
Jun 14, 2024	56.10	56.30	55.30	56.20	55.92	72,598
Jun 13, 2024	56.20	56.20	55.30	56.00	55.72	89,104
Jun 12, 2024	56.70	56.90	55.60	55.60	55.32	118,660
Jun 11, 2024	57.00	57.20	55.80	56.70	56.42	84,448
Jun 7, 2024	56.60	57.20	55.80	57.20	56.91	52,431
Jun 6, 2024	57.20	57.20	56.30	56.90	56.61	119,531
Jun 5, 2024	57.20	57.30	56.40	57.20	56.91	61,010
Jun 4, 2024	57.30	57.40	56.40	57.20	56.91	103,693
Jun 3, 2024	55.80	57.50	55.80	57.30	57.01	154,499
May 31, 2024	55.10	57.20	55.00	57.00	56.71	203,679
May 30, 2024	54.90	55.90	54.70	55.00	54.72	77,930
May 29, 2024	55.50	55.60	54.80	55.30	55.02	50,730
May 28, 2024	54.60	55.90	54.60	55.30	55.02	203,719
May 27, 2024	54.10	55.30	54.10	55.20	54.92	63,816
May 24, 2024	55.40	55.40	54.00	55.10	54.82	110,768
May 23, 2024	55.60	55.60	54.40	55.40	55.12	126,791
May 22, 2024	55.00	56.70	54.80	55.60	55.32	91,078
May 21, 2024	55.20	56.70	54.10	55.40	55.12	186,001
May 20, 2024	55.20	55.20	53.90	54.80	54.53	36,385
May 17, 2024	55.00	55.20	52.10	54.80	54.53	94,475
May 16, 2024	54.60	55.30	54.60	54.90	54.62	83,137
May 15, 2024	55.20	55.30	54.30	55.30	55.02	48,556
May 14, 2024	54.10	55.20	54.10	55.00	54.72	24,336
May 13, 2024	55.20	55.20	54.10	55.20	54.92	18,035
May 10, 2024	55.00	55.20	54.10	54.50	54.23	18,330
May 9, 2024	55.20	55.20	53.60	54.90	54.62	21,861
May 8, 2024	54.90	55.60	54.00	55.20	54.92	11,759
May 7, 2024	55.80	55.80	54.50	55.00	54.72	35,070
May 6, 2024	54.80	55.80	54.50	55.80	55.52	17,207
May 3, 2024	55.20	55.70	54.50	55.50	55.22	24,630
May 2, 2024	55.00	56.00	54.90	55.10	54.82	28,768
Apr 30, 2024	55.50	56.00	54.90	55.40	55.12	52,198
Apr 29, 2024	55.60	56.90	54.60	55.90	55.62	104,471
Apr 26, 2024	55.30	55.90	55.00	55.70	55.42	44,008
Apr 25, 2024	57.00	58.20	55.60	57.70	57.41	47,329
Apr 24, 2024	53.90	58.10	53.50	57.00	56.71	304,041
Apr 23, 2024	50.30	53.50	50.30	53.20	52.93	115,343
Apr 22, 2024	50.60	52.70	50.10	52.40	52.14	130,308
Apr 19, 2024	51.70	51.90	49.80	50.50	50.25	90,172
Apr 18, 2024	50.60	51.70	50.30	51.70	51.44	32,025
Apr 17, 2024	51.00	51.70	50.30	51.60	51.34	37,312
Apr 16, 2024	51.70	52.70	49.75	51.10	50.84	85,331
Apr 15, 2024	51.60	52.70	50.80	52.10	51.84	50,371
Apr 12, 2024	53.50	53.50	50.70	52.70	52.44	113,108
Apr 11, 2024	53.40	53.90	52.30	53.50	53.23	69,209
Apr 10, 2024	52.50	53.70	52.30	53.70	53.43	44,134
Apr 9, 2024	52.60	53.40	52.30	52.90	52.63	62,824
Apr 8, 2024	52.00	53.40	51.80	53.40	53.13	95,445
Apr 3, 2024	52.20	52.30	51.10	52.20	51.94	20,463
Apr 2, 2024	52.30	52.30	50.70	52.20	51.94	283,596
Apr 1, 2024	52.40	52.50	51.20	52.00	51.74	90,229
Mar 29, 2024	52.50	53.00	51.30	52.50	52.24	39,684
Mar 28, 2024	53.20	53.20	51.70	52.90	52.63	32,141
Mar 27, 2024	53.00	53.00	51.70	52.90	52.63	32,468
Mar 26, 2024	53.00	53.00	53.00	53.00	52.73	-
Mar 25, 2024	52.80	53.20	52.00	53.00	52.73	67,099
Mar 22, 2024	53.00	53.10	51.30	52.60	52.34	103,881
Mar 21, 2024	52.60	54.20	51.60	52.90	52.63	76,911
Mar 20, 2024	53.90	54.00	53.00	53.90	53.63	44,230
Mar 19, 2024	54.40	54.40	52.10	53.80	53.53	43,680
Mar 18, 2024	55.20	55.20	55.20	55.20	54.92	-
Mar 15, 2024	56.00	56.10	54.00	55.20	54.92	28,954
Mar 14, 2024	56.00	56.00	54.20	56.00	55.72	19,510
Mar 13, 2024	56.40	57.30	54.20	55.50	55.22	97,055
Mar 12, 2024	56.10	58.20	54.90	56.50	56.22	123,597
Mar 11, 2024	54.80	57.00	54.70	56.90	56.61	71,616
Mar 8, 2024	57.20	57.20	55.10	55.20	54.92	127,233
Mar 7, 2024	56.30	57.50	56.00	57.20	56.91	140,308
Mar 6, 2024	56.40	57.70	56.30	57.20	56.91	69,786
Mar 5, 2024	57.20	59.30	56.40	57.20	56.91	126,662
Mar 4, 2024	56.90	57.40	56.30	57.10	56.81	60,156
Mar 1, 2024	56.90	58.90	56.30	57.20	56.91	114,484
Feb 29, 2024	56.90	57.50	56.00	57.00	56.71	54,162
Feb 27, 2024	56.70	57.90	56.30	56.30	56.02	38,207
Feb 26, 2024	56.60	58.00	56.20	57.50	57.21	134,252
Feb 23, 2024	56.80	57.40	56.60	57.20	56.91	33,220
Feb 22, 2024	57.10	57.80	56.80	57.50	57.21	131,602
Feb 21, 2024	56.80	58.20	56.80	57.50	57.21	69,121
Feb 20, 2024	58.90	58.90	57.00	57.80	57.51	82,757
Feb 19, 2024	57.60	58.90	57.30	57.30	57.01	30,664
Feb 16, 2024	57.70	59.20	57.60	58.80	58.50	132,889
Feb 15, 2024	59.60	59.60	57.00	58.90	58.60	114,960
Feb 5, 2024	58.60	59.30	57.00	59.20	58.90	139,614
Feb 2, 2024	60.10	60.10	58.60	59.20	58.90	157,953
Feb 1, 2024	58.50	60.20	58.50	59.10	58.80	141,395
Jan 31, 2024	57.80	60.20	57.80	59.40	59.10	274,698
Jan 30, 2024	57.60	57.70	57.00	57.20	56.91	49,500
Jan 29, 2024	57.90	57.90	56.80	57.70	57.41	135,267
Jan 26, 2024	58.70	58.70	57.10	58.10	57.81	37,112
Jan 25, 2024	57.00	59.20	57.00	58.70	58.41	78,215
Jan 24, 2024	56.90	58.20	56.80	57.60	57.31	97,833
Jan 23, 2024	57.40	58.10	56.10	58.10	57.81	262,443
Jan 22, 2024	57.40	58.20	57.40	57.70	57.41	89,120
Jan 19, 2024	58.20	58.20	57.40	58.10	57.81	64,012
Jan 18, 2024	57.30	58.30	57.10	58.10	57.81	82,358
Jan 17, 2024	60.20	60.70	57.10	57.80	57.51	264,498
Jan 16, 2024	60.20	60.20	58.80	60.00	59.70	180,405

4170.TWO VBI

14.10

+0.71%

7754.TWO AnnJi

32.55

-3.70%

4197.TWO Visgeneer Inc.

9.78

0.00%

6744.TWO Feng Chi Biotech Corp.

19.70

0.00%

6652.TWO Eusol Biotech Co.,Ltd.

7.77

-0.38%

6748.TWO ACRO Biomedical Co., Ltd.

24.80

+1.02%

6827.TWO MegaPro Biomedical Co., Ltd

14.45

+2.48%

6580.TWO TaiRx, Inc.

26.00

+1.96%

6549.TWO TaiwanJ Pharmaceuticals Co., Ltd.

7.98

-2.80%

4195.TWO Genomics BioSci & Tech. Co.,Ltd.

18.90

+2.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TCM Biotech International Corp. (4169.TWO)

Related Tickers