Taipei Exchange - Delayed Quote TWD

Taiwan Bio Therapeutics Co., Ltd (6892.TWO)

39.00

+0.05

+(0.13%)

At close: 1:43:36 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	38.80	39.45	38.20	39.00	39.00	116,372
Jan 15, 2025	39.65	39.65	38.60	39.00	39.00	59,407
Jan 14, 2025	39.65	39.65	38.50	39.25	39.25	21,453
Jan 13, 2025	38.55	39.95	38.20	39.65	39.65	67,460
Jan 10, 2025	39.10	40.45	38.10	40.10	40.10	151,329
Jan 9, 2025	40.15	40.15	38.40	38.95	38.95	218,865
Jan 8, 2025	40.45	40.55	39.35	39.95	39.95	40,945
Jan 7, 2025	40.60	40.75	39.45	40.05	40.05	98,153
Jan 6, 2025	40.95	41.55	40.80	41.15	41.15	60,305
Jan 3, 2025	40.95	41.65	40.35	40.60	40.60	76,862
Jan 2, 2025	41.95	42.00	40.80	40.90	40.90	102,142
Dec 31, 2024	38.45	41.95	38.25	41.00	41.00	387,918
Dec 30, 2024	38.30	38.45	37.85	38.40	38.40	41,202
Dec 27, 2024	38.00	38.40	37.70	38.30	38.30	35,322
Dec 26, 2024	38.10	39.15	37.85	38.00	38.00	103,267
Dec 25, 2024	38.60	38.70	37.85	38.10	38.10	238,443
Dec 24, 2024	39.00	39.15	38.10	38.60	38.60	122,574
Dec 23, 2024	38.75	39.15	38.55	38.60	38.60	105,161
Dec 20, 2024	38.90	39.05	38.35	38.75	38.75	90,697
Dec 19, 2024	39.00	39.00	38.10	38.90	38.90	39,438
Dec 18, 2024	38.85	39.15	38.70	38.95	38.95	35,663
Dec 17, 2024	39.50	39.50	38.50	38.85	38.85	174,415
Dec 16, 2024	39.95	40.05	39.15	39.45	39.45	113,389
Dec 13, 2024	40.15	40.15	39.65	39.80	39.80	95,116
Dec 12, 2024	40.85	40.85	39.85	40.15	40.15	135,615
Dec 11, 2024	41.25	41.25	39.55	40.60	40.60	139,758
Dec 10, 2024	41.40	41.50	40.85	41.20	41.20	143,156
Dec 9, 2024	41.60	41.60	41.15	41.35	41.35	72,507
Dec 6, 2024	41.50	41.70	41.30	41.60	41.60	103,471
Dec 5, 2024	41.50	41.55	41.15	41.40	41.40	126,260
Dec 4, 2024	41.60	41.60	41.20	41.25	41.25	111,310
Dec 3, 2024	41.50	41.70	41.30	41.50	41.50	48,186
Dec 2, 2024	41.70	41.75	41.20	41.60	41.60	99,328
Nov 29, 2024	41.65	41.70	41.35	41.70	41.70	119,244
Nov 28, 2024	41.65	41.70	41.35	41.60	41.60	55,428
Nov 27, 2024	41.60	41.70	41.35	41.65	41.65	44,100
Nov 26, 2024	41.60	41.65	41.35	41.60	41.60	17,514
Nov 25, 2024	41.55	41.60	41.25	41.55	41.55	58,260
Nov 22, 2024	41.45	41.55	41.20	41.55	41.55	44,494
Nov 21, 2024	41.30	41.60	41.05	41.35	41.35	112,947
Nov 20, 2024	41.35	41.70	41.35	41.45	41.45	74,328
Nov 19, 2024	41.75	41.80	41.45	41.75	41.75	71,796
Nov 18, 2024	42.00	42.00	41.50	41.50	41.50	76,317
Nov 15, 2024	41.90	41.95	41.50	41.65	41.65	127,494
Nov 14, 2024	41.90	42.05	41.50	41.50	41.50	319,082
Nov 13, 2024	41.65	41.85	41.50	41.75	41.75	264,409
Nov 12, 2024	41.45	41.65	41.40	41.65	41.65	79,530
Nov 11, 2024	41.65	41.65	41.45	41.60	41.60	34,820
Nov 8, 2024	41.65	41.75	41.45	41.70	41.70	251,031
Nov 7, 2024	41.75	41.95	41.40	41.40	41.40	159,432
Nov 6, 2024	41.85	41.85	41.45	41.70	41.70	122,978
Nov 5, 2024	41.95	41.95	41.35	41.70	41.70	212,292
Nov 4, 2024	42.00	42.80	41.50	41.75	41.75	514,087
Nov 1, 2024	42.10	42.10	41.35	41.50	41.50	181,512
Oct 30, 2024	41.65	43.05	41.50	41.80	41.80	585,228
Oct 29, 2024	41.65	42.90	41.45	41.75	41.75	398,117
Oct 28, 2024	41.75	41.75	41.20	41.70	41.70	273,502
Oct 25, 2024	41.55	41.85	41.45	41.70	41.70	164,033
Oct 24, 2024	42.00	42.00	41.35	41.70	41.70	116,710
Oct 23, 2024	41.65	41.85	41.30	41.65	41.65	286,098
Oct 22, 2024	41.60	41.80	41.00	41.55	41.55	154,110
Oct 21, 2024	41.70	42.10	41.50	41.75	41.75	166,402
Oct 18, 2024	41.40	41.80	41.35	41.65	41.65	80,751
Oct 17, 2024	41.65	42.00	41.35	41.40	41.40	70,780
Oct 16, 2024	41.35	41.55	40.85	41.55	41.55	85,105
Oct 15, 2024	41.70	41.75	41.35	41.65	41.65	40,433
Oct 14, 2024	41.65	42.40	41.35	41.70	41.70	143,647
Oct 11, 2024	41.65	41.80	41.35	41.60	41.60	65,680
Oct 9, 2024	41.50	41.95	41.30	41.65	41.65	72,162
Oct 8, 2024	41.39	41.49	40.84	41.34	41.34	210,598
Oct 7, 2024	41.79	41.79	40.64	41.29	41.29	336,955
Oct 4, 2024	41.49	42.98	41.24	41.99	41.99	114,920
Oct 1, 2024	41.54	42.48	41.19	41.54	41.54	161,337
Sep 30, 2024	41.99	43.63	41.39	41.79	41.79	156,548
Sep 27, 2024	43.10	43.10	41.75	42.10	42.10	245,106
Sep 26, 2024	43.20	43.35	42.60	43.10	43.10	143,772
Sep 25, 2024	43.60	43.60	43.15	43.25	43.25	31,306
Sep 24, 2024	43.50	44.10	43.10	43.50	43.50	70,393
Sep 23, 2024	43.75	44.20	43.50	44.05	44.05	51,654
Sep 20, 2024	44.10	44.30	43.30	44.00	44.00	64,419
Sep 19, 2024	43.20	43.95	43.00	43.90	43.90	31,727
Sep 18, 2024	43.65	43.65	43.00	43.15	43.15	108,323
Sep 16, 2024	44.15	44.15	41.20	43.20	43.20	283,477
Sep 13, 2024	44.00	44.35	43.00	44.10	44.10	61,687
Sep 12, 2024	44.20	45.05	44.00	44.65	44.65	104,422
Sep 11, 2024	44.40	45.15	44.15	44.55	44.55	49,144
Sep 10, 2024	45.20	45.20	43.85	44.15	44.15	82,346
Sep 9, 2024	46.00	46.05	44.05	45.15	45.15	200,949
Sep 6, 2024	44.15	44.50	43.50	44.50	44.50	149,123
Sep 5, 2024	44.45	44.65	43.35	44.10	44.10	186,064
Sep 4, 2024	45.90	46.15	43.90	44.40	44.40	281,694
Sep 3, 2024	47.70	47.70	45.00	45.95	45.95	345,169
Sep 2, 2024	49.00	49.00	47.40	47.65	47.65	153,447
Aug 30, 2024	48.70	48.70	48.00	48.30	48.30	104,664
Aug 29, 2024	48.45	48.80	48.00	48.70	48.70	27,324
Aug 28, 2024	48.70	48.70	47.85	48.25	48.25	61,645
Aug 27, 2024	48.70	48.80	48.25	48.65	48.65	22,575
Aug 26, 2024	48.65	48.95	48.35	48.70	48.70	42,417
Aug 23, 2024	48.80	48.90	48.30	48.75	48.75	68,914
Aug 22, 2024	48.90	49.05	47.95	48.60	48.60	162,326
Aug 21, 2024	49.50	50.00	48.45	49.00	49.00	93,217
Aug 20, 2024	50.00	50.40	49.00	49.35	49.35	137,251
Aug 19, 2024	49.00	51.20	49.00	50.10	50.10	300,565
Aug 16, 2024	48.90	49.00	48.45	49.00	49.00	69,910
Aug 15, 2024	49.60	49.60	48.40	48.85	48.85	149,367
Aug 14, 2024	49.50	49.95	49.20	49.55	49.55	34,886
Aug 13, 2024	49.35	49.65	49.15	49.45	49.45	24,860
Aug 12, 2024	49.70	50.00	49.25	49.75	49.75	57,429
Aug 9, 2024	49.30	50.10	49.10	49.80	49.80	103,209
Aug 8, 2024	49.05	50.00	48.80	49.65	49.65	64,109
Aug 7, 2024	47.35	51.30	47.35	49.05	49.05	301,950
Aug 6, 2024	47.50	47.85	45.00	46.60	46.60	353,424
Aug 5, 2024	49.20	49.20	45.85	46.95	46.95	321,463
Aug 2, 2024	49.90	50.20	48.90	49.20	49.20	132,963
Aug 1, 2024	50.20	50.40	49.50	50.00	50.00	157,448
Jul 31, 2024	49.80	50.60	49.50	50.00	50.00	83,548
Jul 30, 2024	49.80	50.20	48.85	49.90	49.90	170,311
Jul 29, 2024	50.10	52.20	49.90	50.20	50.20	119,026
Jul 26, 2024	51.20	51.70	49.50	50.10	50.10	251,335
Jul 23, 2024	51.80	52.60	51.50	52.20	52.20	137,492
Jul 22, 2024	53.70	54.00	51.60	51.70	51.70	250,709
Jul 19, 2024	55.00	55.30	53.30	53.70	53.70	261,905
Jul 18, 2024	54.30	56.00	54.00	54.70	54.70	233,728
Jul 17, 2024	57.50	58.30	54.50	55.60	55.60	758,051
Jul 16, 2024	54.20	58.20	54.00	57.00	57.00	1,320,542
Jul 15, 2024	48.00	55.40	48.00	54.20	54.20	1,112,839
Jul 12, 2024	49.70	50.00	46.85	47.85	47.85	591,737
Jul 11, 2024	52.70	52.70	49.70	50.00	50.00	439,055
Jul 10, 2024	52.10	53.40	51.90	52.40	52.40	267,743
Jul 9, 2024	51.80	53.20	51.30	51.70	51.70	459,065
Jul 8, 2024	52.40	54.10	50.50	52.50	52.50	397,987
Jul 5, 2024	53.80	55.00	50.80	51.80	51.80	1,064,737
Jul 4, 2024	50.40	60.10	49.80	54.50	54.50	2,528,224
Jul 3, 2024	43.65	50.60	43.65	49.90	49.90	1,680,496
Jul 2, 2024	41.90	43.65	41.65	43.55	43.55	619,843
Jul 1, 2024	41.10	41.95	40.85	41.70	41.70	301,101
Jun 28, 2024	40.80	41.10	40.05	41.00	41.00	92,181
Jun 27, 2024	41.05	41.75	39.95	40.85	40.85	329,921
Jun 26, 2024	39.85	41.35	39.50	41.35	41.35	306,473
Jun 25, 2024	40.35	40.90	39.75	40.05	40.05	204,206
Jun 24, 2024	41.00	41.40	40.45	40.50	40.50	577,471
Jun 21, 2024	39.65	41.05	39.30	40.85	40.85	595,735
Jun 20, 2024	38.65	39.45	38.60	39.35	39.35	163,432
Jun 19, 2024	38.55	39.05	38.05	38.35	38.35	69,719
Jun 18, 2024	39.65	39.95	38.05	38.50	38.50	372,488
Jun 17, 2024	38.25	40.00	38.20	39.40	39.40	456,872
Jun 14, 2024	38.00	38.25	37.75	38.25	38.25	59,864
Jun 13, 2024	37.75	38.20	37.75	37.80	37.80	40,433
Jun 12, 2024	38.20	38.30	37.70	38.00	38.00	107,069
Jun 11, 2024	38.10	38.25	37.50	38.20	38.20	109,504
Jun 7, 2024	38.10	38.10	37.60	38.00	38.00	79,878
Jun 6, 2024	38.15	38.25	37.75	38.20	38.20	39,467
Jun 5, 2024	38.15	38.30	37.75	37.75	37.75	51,447
Jun 4, 2024	38.00	38.40	37.75	37.80	37.80	108,436
Jun 3, 2024	38.00	38.80	38.00	38.30	38.30	214,334
May 31, 2024	38.15	38.35	37.80	38.15	38.15	121,147
May 30, 2024	38.25	38.30	37.65	37.85	37.85	144,927
May 29, 2024	38.15	38.25	37.75	38.15	38.15	81,397
May 28, 2024	37.85	38.45	37.55	38.15	38.15	99,088
May 27, 2024	38.70	38.85	37.40	38.00	38.00	157,770
May 24, 2024	38.10	39.10	37.45	38.45	38.45	304,419
May 23, 2024	37.00	38.15	36.85	37.55	37.55	175,336
May 22, 2024	36.70	37.20	36.65	36.95	36.95	42,888
May 21, 2024	37.00	37.20	36.70	37.00	37.00	27,488
May 20, 2024	36.75	37.00	36.60	37.00	37.00	18,264
May 17, 2024	37.15	37.15	36.70	36.85	36.85	15,733
May 16, 2024	37.00	37.15	36.75	37.10	37.10	32,507
May 15, 2024	37.25	37.30	36.70	37.10	37.10	42,325
May 14, 2024	36.85	37.15	36.75	37.15	37.15	39,860
May 13, 2024	36.70	37.30	36.60	36.90	36.90	67,020
May 10, 2024	37.15	37.30	36.80	36.80	36.80	21,609
May 9, 2024	36.75	37.10	36.60	36.65	36.65	40,549
May 8, 2024	37.00	37.15	36.65	37.10	37.10	19,206
May 7, 2024	37.10	37.10	36.35	37.00	37.00	18,754
May 6, 2024	37.15	37.15	36.65	36.80	36.80	44,910
May 3, 2024	37.50	37.50	37.00	37.20	37.20	27,516
May 2, 2024	37.45	37.60	37.00	37.45	37.45	39,906
Apr 30, 2024	37.50	37.90	37.00	37.35	37.35	31,915
Apr 29, 2024	38.00	38.65	37.65	37.65	37.65	192,600
Apr 26, 2024	37.25	37.95	37.00	37.75	37.75	137,257
Apr 25, 2024	37.00	37.60	36.30	37.30	37.30	146,110
Apr 24, 2024	36.40	37.00	36.40	37.00	37.00	14,272
Apr 23, 2024	36.45	36.95	36.45	36.95	36.95	30,466
Apr 22, 2024	35.75	37.15	35.70	36.55	36.55	96,252
Apr 19, 2024	37.85	38.10	35.00	36.50	36.50	264,806
Apr 18, 2024	38.05	38.20	37.75	37.85	37.85	83,684
Apr 17, 2024	38.00	38.20	37.85	38.10	38.10	71,829
Apr 16, 2024	38.15	38.30	37.65	38.00	38.00	121,876
Apr 15, 2024	38.25	38.40	38.05	38.35	38.35	118,359
Apr 12, 2024	38.25	38.35	37.75	38.25	38.25	115,320
Apr 11, 2024	37.65	38.45	37.05	38.25	38.25	264,980
Apr 10, 2024	38.15	40.15	37.85	38.35	38.35	1,189,611
Apr 9, 2024	36.35	38.15	36.35	38.00	38.00	657,736
Apr 8, 2024	35.50	36.70	35.35	36.45	36.45	306,831
Apr 3, 2024	35.25	35.50	35.00	35.45	35.45	51,993
Apr 2, 2024	35.40	35.65	34.90	35.30	35.30	120,438
Apr 1, 2024	34.45	36.95	34.40	35.40	35.40	388,158
Mar 29, 2024	34.15	34.45	34.00	34.40	34.40	93,390
Mar 28, 2024	34.05	34.25	33.95	33.95	33.95	31,783
Mar 27, 2024	34.00	34.25	33.90	34.20	34.20	161,870
Mar 26, 2024	34.20	34.20	34.20	34.20	34.20	-
Mar 25, 2024	34.05	34.20	33.85	34.20	34.20	46,006
Mar 22, 2024	33.75	34.10	33.75	33.85	33.85	30,647
Mar 21, 2024	34.05	34.10	33.75	33.90	33.90	28,049
Mar 20, 2024	33.70	34.05	33.70	33.80	33.80	130,758
Mar 19, 2024	34.10	34.10	33.65	34.05	34.05	80,948
Mar 18, 2024	34.00	34.10	33.65	33.90	33.90	149,830
Mar 15, 2024	34.05	34.05	33.65	34.00	34.00	69,201
Mar 14, 2024	34.25	34.25	33.65	34.05	34.05	92,784
Mar 13, 2024	33.85	34.10	33.60	34.05	34.05	128,038
Mar 12, 2024	34.05	34.10	33.80	34.10	34.10	84,606
Mar 11, 2024	34.05	34.05	33.40	33.70	33.70	122,726
Mar 8, 2024	34.05	34.10	33.70	34.00	34.00	129,002
Mar 7, 2024	33.85	34.05	33.80	34.05	34.05	94,877
Mar 6, 2024	34.05	34.05	33.85	33.85	33.85	47,873
Mar 5, 2024	33.85	34.05	33.85	33.85	33.85	79,708
Mar 4, 2024	33.85	34.05	33.85	33.85	33.85	68,174
Mar 1, 2024	33.85	34.05	33.85	34.05	34.05	98,102
Feb 29, 2024	33.85	34.10	33.80	33.85	33.85	36,001
Feb 27, 2024	34.05	34.05	33.75	34.00	34.00	46,252
Feb 26, 2024	33.95	34.05	33.75	33.85	33.85	56,733
Feb 23, 2024	34.10	34.10	33.45	33.90	33.90	29,055
Feb 22, 2024	34.00	34.15	33.55	33.55	33.55	76,673
Feb 21, 2024	34.95	34.95	33.75	33.85	33.85	84,773
Feb 20, 2024	33.65	34.45	33.35	34.45	34.45	170,644
Feb 19, 2024	33.50	33.80	32.60	33.60	33.60	42,777
Feb 16, 2024	33.60	33.65	33.20	33.60	33.60	78,131
Feb 15, 2024	33.95	33.95	33.30	33.65	33.65	60,082
Feb 5, 2024	33.85	33.85	33.25	33.80	33.80	54,004
Feb 2, 2024	33.85	33.95	33.30	33.75	33.75	14,005
Feb 1, 2024	33.40	33.85	33.40	33.60	33.60	65,131
Jan 31, 2024	33.59	33.74	32.79	33.64	33.64	14,146
Jan 30, 2024	33.49	33.54	33.14	33.24	33.24	26,702
Jan 29, 2024	33.59	33.79	33.34	33.49	33.49	69,522
Jan 26, 2024	33.84	33.94	33.59	33.59	33.59	23,780
Jan 25, 2024	33.59	33.94	33.59	33.94	33.94	2,007
Jan 24, 2024	33.64	34.04	33.54	33.99	33.99	48,333
Jan 23, 2024	33.99	34.04	33.59	34.04	34.04	30,766
Jan 22, 2024	33.99	33.99	33.64	33.69	33.69	11,338
Jan 19, 2024	33.84	34.09	33.59	33.94	33.94	61,242
Jan 18, 2024	33.59	34.09	33.59	33.94	33.94	45,439
Jan 17, 2024	33.54	34.09	33.54	33.64	33.64	33,207
Jan 16, 2024	34.09	34.14	33.64	34.04	34.04	15,052

6709.TWO Advagene Biopharma Co., Ltd.

20.25

+0.25%

6652.TWO Eusol Biotech Co.,Ltd.

7.77

-0.38%

4178.TWO StemCyte International, Ltd.

35.15

+1.59%

7729.TWO SBI

20.35

-3.78%

6704.TWO Gwo Xi Stem Cell Applied Technology Co. , Ltd

27.40

+0.74%

6564.TWO Enimmune corporation

26.80

-0.56%

7607.TWO DuoGenic StemCells corporation

20.20

-3.81%

6999.TWO Han Biomedical

34.90

+0.58%

7773.TWO FullHope

42.50

-1.62%

7776.TWO Anya

37.90

+5.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Taiwan Bio Therapeutics Co., Ltd (6892.TWO)

Related Tickers