TCM Biotech International Corp. (4169.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:59PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 55.20 | 55.70 | 54.50 | 55.50 | 55.50 | 24,630 |
| 02 May 2024 | 55.00 | 56.00 | 54.90 | 55.10 | 55.10 | 28,768 |
| 30 Apr 2024 | 55.50 | 56.00 | 54.90 | 55.40 | 55.40 | 52,198 |
| 29 Apr 2024 | 55.60 | 56.90 | 54.60 | 55.90 | 55.90 | 104,471 |
| 26 Apr 2024 | 55.30 | 55.90 | 55.00 | 55.70 | 55.70 | 44,008 |
| 25 Apr 2024 | 57.00 | 58.20 | 55.60 | 57.70 | 57.70 | 47,329 |
| 24 Apr 2024 | 53.90 | 58.10 | 53.50 | 57.00 | 57.00 | 304,041 |
| 23 Apr 2024 | 50.30 | 53.50 | 50.30 | 53.20 | 53.20 | 115,343 |
| 22 Apr 2024 | 50.60 | 52.70 | 50.10 | 52.40 | 52.40 | 130,308 |
| 19 Apr 2024 | 51.70 | 51.90 | 49.80 | 50.50 | 50.50 | 90,172 |
| 18 Apr 2024 | 50.60 | 51.70 | 50.30 | 51.70 | 51.70 | 32,025 |
| 17 Apr 2024 | 51.00 | 51.70 | 50.30 | 51.60 | 51.60 | 37,312 |
| 16 Apr 2024 | 51.70 | 52.70 | 49.75 | 51.10 | 51.10 | 85,331 |
| 15 Apr 2024 | 51.60 | 52.70 | 50.80 | 52.10 | 52.10 | 50,371 |
| 12 Apr 2024 | 53.50 | 53.50 | 50.70 | 52.70 | 52.70 | 113,108 |
| 11 Apr 2024 | 53.40 | 53.90 | 52.30 | 53.50 | 53.50 | 69,209 |
| 10 Apr 2024 | 52.50 | 53.70 | 52.30 | 53.70 | 53.70 | 44,134 |
| 09 Apr 2024 | 52.60 | 53.40 | 52.30 | 52.90 | 52.90 | 62,824 |
| 08 Apr 2024 | 52.00 | 53.40 | 51.80 | 53.40 | 53.40 | 95,445 |
| 03 Apr 2024 | 52.20 | 52.30 | 51.10 | 52.20 | 52.20 | 20,463 |
| 02 Apr 2024 | 52.30 | 52.30 | 50.70 | 52.20 | 52.20 | 283,596 |
| 01 Apr 2024 | 52.40 | 52.50 | 51.20 | 52.00 | 52.00 | 90,229 |
| 29 Mar 2024 | 52.50 | 53.00 | 51.30 | 52.50 | 52.50 | 39,684 |
| 28 Mar 2024 | 53.20 | 53.20 | 51.70 | 52.90 | 52.90 | 32,141 |
| 27 Mar 2024 | 53.00 | 53.00 | 51.70 | 52.90 | 52.90 | 32,468 |
| 26 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 25 Mar 2024 | 52.80 | 53.20 | 52.00 | 53.00 | 53.00 | 67,099 |
| 22 Mar 2024 | 53.00 | 53.10 | 51.30 | 52.60 | 52.60 | 103,881 |
| 21 Mar 2024 | 52.60 | 54.20 | 51.60 | 52.90 | 52.90 | 76,911 |
| 20 Mar 2024 | 53.90 | 54.00 | 53.00 | 53.90 | 53.90 | 44,230 |
| 19 Mar 2024 | 54.40 | 54.40 | 52.10 | 53.80 | 53.80 | 43,680 |
| 18 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 15 Mar 2024 | 56.00 | 56.10 | 54.00 | 55.20 | 55.20 | 28,954 |
| 14 Mar 2024 | 56.00 | 56.00 | 54.20 | 56.00 | 56.00 | 19,510 |
| 13 Mar 2024 | 56.40 | 57.30 | 54.20 | 55.50 | 55.50 | 97,055 |
| 12 Mar 2024 | 56.10 | 58.20 | 54.90 | 56.50 | 56.50 | 123,597 |
| 11 Mar 2024 | 54.80 | 57.00 | 54.70 | 56.90 | 56.90 | 71,616 |
| 08 Mar 2024 | 57.20 | 57.20 | 55.10 | 55.20 | 55.20 | 127,233 |
| 07 Mar 2024 | 56.30 | 57.50 | 56.00 | 57.20 | 57.20 | 140,308 |
| 06 Mar 2024 | 56.40 | 57.70 | 56.30 | 57.20 | 57.20 | 69,786 |
| 05 Mar 2024 | 57.20 | 59.30 | 56.40 | 57.20 | 57.20 | 126,662 |
| 04 Mar 2024 | 56.90 | 57.40 | 56.30 | 57.10 | 57.10 | 60,156 |
| 01 Mar 2024 | 56.90 | 58.90 | 56.30 | 57.20 | 57.20 | 114,484 |
| 29 Feb 2024 | 56.90 | 57.50 | 56.00 | 57.00 | 57.00 | 54,162 |
| 27 Feb 2024 | 56.70 | 57.90 | 56.30 | 56.30 | 56.30 | 38,207 |
| 26 Feb 2024 | 56.60 | 58.00 | 56.20 | 57.50 | 57.50 | 134,252 |
| 23 Feb 2024 | 56.80 | 57.40 | 56.60 | 57.20 | 57.20 | 33,220 |
| 22 Feb 2024 | 57.10 | 57.80 | 56.80 | 57.50 | 57.50 | 131,602 |
| 21 Feb 2024 | 56.80 | 58.20 | 56.80 | 57.50 | 57.50 | 69,121 |
| 20 Feb 2024 | 58.90 | 58.90 | 57.00 | 57.80 | 57.80 | 82,757 |
| 19 Feb 2024 | 57.60 | 58.90 | 57.30 | 57.30 | 57.30 | 30,664 |
| 16 Feb 2024 | 57.70 | 59.20 | 57.60 | 58.80 | 58.80 | 132,889 |
| 15 Feb 2024 | 59.60 | 59.60 | 57.00 | 58.90 | 58.90 | 114,960 |
| 05 Feb 2024 | 58.60 | 59.30 | 57.00 | 59.20 | 59.20 | 139,614 |
| 02 Feb 2024 | 60.10 | 60.10 | 58.60 | 59.20 | 59.20 | 157,953 |
| 01 Feb 2024 | 58.50 | 60.20 | 58.50 | 59.10 | 59.10 | 141,395 |
| 31 Jan 2024 | 57.80 | 60.20 | 57.80 | 59.40 | 59.40 | 274,698 |
| 30 Jan 2024 | 57.60 | 57.70 | 57.00 | 57.20 | 57.20 | 49,500 |
| 29 Jan 2024 | 57.90 | 57.90 | 56.80 | 57.70 | 57.70 | 135,267 |
| 26 Jan 2024 | 58.70 | 58.70 | 57.10 | 58.10 | 58.10 | 37,112 |
| 25 Jan 2024 | 57.00 | 59.20 | 57.00 | 58.70 | 58.70 | 78,215 |
| 24 Jan 2024 | 56.90 | 58.20 | 56.80 | 57.60 | 57.60 | 97,833 |
| 23 Jan 2024 | 57.40 | 58.10 | 56.10 | 58.10 | 58.10 | 262,443 |
| 22 Jan 2024 | 57.40 | 58.20 | 57.40 | 57.70 | 57.70 | 89,120 |
| 19 Jan 2024 | 58.20 | 58.20 | 57.40 | 58.10 | 58.10 | 64,012 |
| 18 Jan 2024 | 57.30 | 58.30 | 57.10 | 58.10 | 58.10 | 82,358 |
| 17 Jan 2024 | 60.20 | 60.70 | 57.10 | 57.80 | 57.80 | 264,498 |
| 16 Jan 2024 | 60.20 | 60.20 | 58.80 | 60.00 | 60.00 | 180,405 |
| 15 Jan 2024 | 60.10 | 60.90 | 59.40 | 60.20 | 60.20 | 433,400 |
| 12 Jan 2024 | 60.10 | 60.50 | 59.00 | 60.10 | 60.10 | 350,892 |
| 11 Jan 2024 | 58.20 | 61.00 | 58.00 | 60.10 | 60.10 | 194,843 |
| 10 Jan 2024 | 58.10 | 58.20 | 56.90 | 58.10 | 58.10 | 13,003 |
| 09 Jan 2024 | 58.10 | 58.10 | 56.90 | 58.10 | 58.10 | 21,221 |
| 08 Jan 2024 | 58.50 | 58.50 | 57.00 | 58.20 | 58.20 | 63,252 |
| 05 Jan 2024 | 57.00 | 58.90 | 56.60 | 58.50 | 58.50 | 107,073 |
| 04 Jan 2024 | 57.00 | 57.40 | 54.80 | 56.90 | 56.90 | 50,966 |
| 03 Jan 2024 | 57.50 | 58.40 | 52.70 | 57.00 | 57.00 | 222,208 |
| 02 Jan 2024 | 57.20 | 58.20 | 57.20 | 58.10 | 58.10 | 8,183 |
| 29 Dec 2023 | 58.20 | 58.20 | 57.40 | 58.20 | 58.20 | 37,623 |
| 28 Dec 2023 | 58.20 | 58.90 | 56.30 | 58.20 | 58.20 | 39,530 |
| 27 Dec 2023 | 57.90 | 58.90 | 57.00 | 58.90 | 58.90 | 75,553 |
| 26 Dec 2023 | 57.90 | 58.00 | 57.00 | 58.00 | 58.00 | 10,100 |
| 25 Dec 2023 | 57.70 | 58.20 | 56.80 | 58.20 | 58.20 | 98,768 |
| 22 Dec 2023 | 58.20 | 58.20 | 57.10 | 57.70 | 57.70 | 144,604 |
| 21 Dec 2023 | 57.10 | 59.20 | 57.10 | 58.70 | 58.70 | 85,010 |
| 20 Dec 2023 | 57.50 | 58.90 | 57.10 | 58.00 | 58.00 | 116,654 |
| 19 Dec 2023 | 57.50 | 58.90 | 57.50 | 58.90 | 58.90 | 11,102 |
| 18 Dec 2023 | 57.60 | 58.90 | 57.60 | 58.90 | 58.90 | 9,565 |
| 15 Dec 2023 | 57.80 | 58.90 | 57.20 | 58.90 | 58.90 | 29,328 |
| 14 Dec 2023 | 57.10 | 59.00 | 57.00 | 57.70 | 57.70 | 45,577 |
| 13 Dec 2023 | 58.20 | 59.10 | 57.90 | 57.90 | 57.90 | 47,874 |
| 12 Dec 2023 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 18,213 |
| 11 Dec 2023 | 59.20 | 59.20 | 58.00 | 59.10 | 59.10 | 16,512 |
| 08 Dec 2023 | 58.00 | 59.80 | 58.00 | 59.20 | 59.20 | 27,083 |
| 07 Dec 2023 | 55.90 | 60.00 | 55.90 | 59.90 | 59.90 | 111,406 |
| 06 Dec 2023 | 57.00 | 57.30 | 54.70 | 56.00 | 56.00 | 281,661 |
| 05 Dec 2023 | 57.50 | 58.00 | 56.80 | 57.30 | 57.30 | 164,779 |
| 04 Dec 2023 | 57.50 | 58.30 | 57.50 | 58.00 | 58.00 | 70,840 |
| 01 Dec 2023 | 56.80 | 58.10 | 56.80 | 58.00 | 58.00 | 34,729 |
| 30 Nov 2023 | 57.80 | 58.50 | 57.30 | 57.50 | 57.50 | 45,931 |
| *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.