TaiMed Biologics Inc. (4147.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 89.10 | 91.50 | 88.00 | 88.00 | 88.00 | 1,755,449 |
| 20 May 2024 | 88.00 | 88.40 | 86.30 | 87.20 | 87.20 | 458,000 |
| 17 May 2024 | 87.00 | 88.60 | 86.90 | 87.70 | 87.70 | 805,000 |
| 16 May 2024 | 86.40 | 87.10 | 85.80 | 86.90 | 86.90 | 671,000 |
| 15 May 2024 | 87.60 | 88.20 | 86.30 | 86.40 | 86.40 | 481,000 |
| 14 May 2024 | 87.30 | 88.70 | 87.00 | 87.40 | 87.40 | 602,000 |
| 13 May 2024 | 87.60 | 87.60 | 86.20 | 86.50 | 86.50 | 363,000 |
| 10 May 2024 | 86.70 | 87.00 | 85.10 | 86.50 | 86.50 | 430,000 |
| 09 May 2024 | 86.50 | 86.90 | 85.70 | 85.70 | 85.70 | 521,000 |
| 08 May 2024 | 86.00 | 87.90 | 86.00 | 86.70 | 86.70 | 393,000 |
| 07 May 2024 | 87.30 | 88.70 | 86.00 | 86.70 | 86.70 | 731,000 |
| 06 May 2024 | 86.80 | 88.90 | 86.60 | 88.00 | 88.00 | 1,379,000 |
| 03 May 2024 | 85.90 | 86.30 | 85.10 | 85.80 | 85.80 | 549,000 |
| 02 May 2024 | 86.00 | 86.00 | 84.50 | 85.00 | 85.00 | 571,000 |
| 30 Apr 2024 | 86.10 | 86.30 | 84.80 | 85.50 | 85.50 | 489,000 |
| 29 Apr 2024 | 83.90 | 86.00 | 83.50 | 86.00 | 86.00 | 1,224,000 |
| 26 Apr 2024 | 83.50 | 83.50 | 82.70 | 83.00 | 83.00 | 496,000 |
| 25 Apr 2024 | 84.00 | 84.40 | 82.50 | 82.50 | 82.50 | 747,000 |
| 24 Apr 2024 | 83.30 | 84.80 | 83.30 | 84.80 | 84.80 | 712,000 |
| 23 Apr 2024 | 82.80 | 83.60 | 82.50 | 82.80 | 82.80 | 945,000 |
| 22 Apr 2024 | 84.20 | 85.00 | 81.70 | 81.80 | 81.80 | 1,467,000 |
| 19 Apr 2024 | 87.40 | 87.40 | 82.20 | 83.10 | 83.10 | 2,039,000 |
| 18 Apr 2024 | 87.80 | 88.40 | 86.60 | 86.80 | 86.80 | 1,020,000 |
| 17 Apr 2024 | 88.80 | 89.30 | 87.80 | 87.80 | 87.80 | 1,068,000 |
| 16 Apr 2024 | 90.80 | 90.80 | 87.00 | 87.90 | 87.90 | 1,524,000 |
| 15 Apr 2024 | 93.10 | 93.10 | 90.10 | 90.10 | 90.10 | 2,005,000 |
| 12 Apr 2024 | 96.70 | 96.70 | 93.80 | 94.00 | 94.00 | 2,167,000 |
| 11 Apr 2024 | 94.00 | 96.20 | 93.50 | 95.80 | 95.80 | 2,242,000 |
| 10 Apr 2024 | 96.10 | 97.30 | 93.20 | 93.20 | 93.20 | 2,678,000 |
| 09 Apr 2024 | 94.50 | 97.70 | 94.10 | 96.20 | 96.20 | 4,467,000 |
| 08 Apr 2024 | 91.40 | 93.60 | 90.30 | 93.00 | 93.00 | 3,006,000 |
| 03 Apr 2024 | 89.00 | 95.00 | 88.50 | 90.60 | 90.60 | 6,745,000 |
| 02 Apr 2024 | 90.30 | 90.50 | 88.30 | 88.50 | 88.50 | 1,250,000 |
| 01 Apr 2024 | 87.80 | 91.30 | 87.60 | 90.10 | 90.10 | 1,520,000 |
| 29 Mar 2024 | 88.70 | 88.70 | 87.70 | 87.80 | 87.80 | 567,000 |
| 28 Mar 2024 | 88.00 | 89.30 | 87.90 | 88.40 | 88.40 | 955,000 |
| 27 Mar 2024 | 88.70 | 89.50 | 87.50 | 88.00 | 88.00 | 937,000 |
| 26 Mar 2024 | 88.10 | 89.80 | 87.80 | 88.10 | 88.10 | 873,000 |
| 25 Mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 22 Mar 2024 | 89.10 | 89.70 | 88.10 | 88.80 | 88.80 | 985,000 |
| 21 Mar 2024 | 89.40 | 90.10 | 88.40 | 88.60 | 88.60 | 1,069,000 |
| 20 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 19 Mar 2024 | 91.90 | 92.70 | 90.50 | 91.10 | 91.10 | 874,000 |
| 18 Mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 15 Mar 2024 | 92.20 | 92.80 | 90.10 | 90.10 | 90.10 | 1,071,000 |
| 14 Mar 2024 | 91.00 | 92.30 | 90.60 | 91.70 | 91.70 | 1,261,000 |
| 13 Mar 2024 | 92.20 | 93.00 | 90.20 | 90.90 | 90.90 | 1,338,000 |
| 12 Mar 2024 | 93.50 | 94.40 | 91.30 | 91.90 | 91.90 | 2,736,000 |
| 11 Mar 2024 | 95.10 | 96.00 | 93.20 | 94.10 | 94.10 | 2,973,000 |
| 08 Mar 2024 | 104.00 | 104.00 | 96.80 | 96.80 | 96.80 | 5,335,000 |
| 07 Mar 2024 | 106.00 | 107.50 | 102.00 | 107.50 | 107.50 | 4,562,000 |
| 06 Mar 2024 | 104.00 | 105.50 | 101.00 | 103.50 | 103.50 | 2,476,000 |
| 05 Mar 2024 | 109.00 | 110.00 | 102.50 | 102.50 | 102.50 | 4,264,000 |
| 04 Mar 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,755,000 |
| 01 Mar 2024 | 109.50 | 112.00 | 107.00 | 109.00 | 109.00 | 4,197,000 |
| 29 Feb 2024 | 109.50 | 113.50 | 107.00 | 110.50 | 110.50 | 9,404,000 |
| 27 Feb 2024 | 112.50 | 116.50 | 111.00 | 114.00 | 114.00 | 10,507,000 |
| 26 Feb 2024 | 100.05 | 109.90 | 100.05 | 106.45 | 106.45 | 9,186,529 |
| 23 Feb 2024 | 95.61 | 103.50 | 95.51 | 101.03 | 101.03 | 5,933,960 |
| 22 Feb 2024 | 94.33 | 95.02 | 92.85 | 94.92 | 94.92 | 1,817,015 |
| 21 Feb 2024 | 94.92 | 94.92 | 92.85 | 93.44 | 93.44 | 2,195,433 |
| 20 Feb 2024 | 92.36 | 95.12 | 91.37 | 94.92 | 94.92 | 2,820,381 |
| 19 Feb 2024 | 91.47 | 93.05 | 90.98 | 91.67 | 91.67 | 1,982,383 |
| 16 Feb 2024 | 92.10 | 93.60 | 91.40 | 91.60 | 91.60 | 1,999,000 |
| 15 Feb 2024 | 91.40 | 93.40 | 90.00 | 91.10 | 91.10 | 2,816,000 |
| 05 Feb 2024 | 91.90 | 91.90 | 88.30 | 88.70 | 88.70 | 1,320,000 |
| 02 Feb 2024 | 91.80 | 91.90 | 89.10 | 89.80 | 89.80 | 1,742,000 |
| 01 Feb 2024 | 86.10 | 92.60 | 86.10 | 91.50 | 91.50 | 3,550,000 |
| 31 Jan 2024 | 86.00 | 86.90 | 85.70 | 86.00 | 86.00 | 393,000 |
| 30 Jan 2024 | 87.10 | 87.40 | 85.90 | 86.20 | 86.20 | 479,000 |
| 29 Jan 2024 | 86.90 | 87.90 | 86.80 | 87.00 | 87.00 | 420,000 |
| 26 Jan 2024 | 87.80 | 89.10 | 87.00 | 87.00 | 87.00 | 605,000 |
| 25 Jan 2024 | 88.90 | 89.30 | 87.70 | 87.80 | 87.80 | 677,000 |
| 24 Jan 2024 | 86.90 | 89.00 | 86.10 | 88.90 | 88.90 | 1,052,000 |
| 23 Jan 2024 | 85.70 | 86.80 | 84.80 | 86.60 | 86.60 | 1,018,000 |
| 22 Jan 2024 | 86.70 | 86.70 | 84.80 | 85.10 | 85.10 | 426,000 |
| 19 Jan 2024 | 86.00 | 86.30 | 84.70 | 85.70 | 85.70 | 560,000 |
| 18 Jan 2024 | 85.60 | 86.40 | 85.30 | 85.50 | 85.50 | 503,000 |
| 17 Jan 2024 | 89.40 | 89.40 | 85.60 | 85.80 | 85.80 | 1,094,000 |
| 16 Jan 2024 | 91.20 | 91.20 | 88.60 | 89.10 | 89.10 | 1,033,000 |
| 15 Jan 2024 | 90.10 | 91.20 | 89.50 | 90.80 | 90.80 | 1,732,305 |
| 12 Jan 2024 | 88.50 | 91.50 | 88.20 | 89.10 | 89.10 | 3,435,000 |
| 11 Jan 2024 | 87.70 | 88.50 | 87.00 | 88.00 | 88.00 | 997,000 |
| 10 Jan 2024 | 87.50 | 87.50 | 86.10 | 87.00 | 87.00 | 739,000 |
| 09 Jan 2024 | 87.90 | 87.90 | 86.20 | 87.00 | 87.00 | 994,000 |
| 08 Jan 2024 | 88.00 | 88.50 | 86.10 | 87.20 | 87.20 | 1,809,000 |
| 05 Jan 2024 | 85.20 | 88.80 | 85.20 | 87.10 | 87.10 | 2,817,000 |
| 04 Jan 2024 | 83.40 | 86.40 | 83.30 | 85.20 | 85.20 | 1,629,000 |
| 03 Jan 2024 | 83.60 | 83.60 | 82.60 | 83.00 | 83.00 | 418,000 |
| 02 Jan 2024 | 82.00 | 83.20 | 81.70 | 83.10 | 83.10 | 582,000 |
| 29 Dec 2023 | 82.40 | 82.40 | 80.70 | 82.00 | 82.00 | 553,000 |
| 28 Dec 2023 | 82.70 | 82.80 | 81.70 | 82.10 | 82.10 | 317,000 |
| 27 Dec 2023 | 82.00 | 82.60 | 81.60 | 82.40 | 82.40 | 449,000 |
| 26 Dec 2023 | 81.60 | 82.50 | 81.50 | 82.00 | 82.00 | 269,000 |
| 25 Dec 2023 | 81.00 | 82.00 | 80.80 | 81.60 | 81.60 | 289,000 |
| 22 Dec 2023 | 82.20 | 82.60 | 80.60 | 80.90 | 80.90 | 630,000 |
| 21 Dec 2023 | 81.90 | 82.70 | 81.40 | 82.10 | 82.10 | 538,000 |
| 20 Dec 2023 | 80.90 | 82.10 | 80.90 | 81.90 | 81.90 | 482,000 |
| 19 Dec 2023 | 82.70 | 82.70 | 80.60 | 80.70 | 80.70 | 814,000 |
| 18 Dec 2023 | 82.80 | 83.30 | 81.90 | 82.00 | 82.00 | 628,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.