Taipei Exchange - Delayed Quote TWD

Taiwan Advance Bio-Pharmaceutical Inc. (4186.TWO)

14.10
+0.15
+(1.08%)
At close: 2:01:26 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 15, 202513.9514.1013.8514.1014.1027,001
May 14, 202513.6514.0513.6513.9013.9033,110
May 13, 202514.0514.1013.8514.0014.0081,002
May 12, 202513.9014.0513.9014.0514.0539,302
May 9, 202513.8514.0013.8513.9013.9034,787
May 8, 202514.0014.3513.9013.9513.9534,503
May 7, 202513.8014.4513.8014.3514.3560,004
May 6, 202514.3014.3013.5013.8013.80463,978
May 5, 202514.8014.8014.2014.2514.2590,283
May 2, 202515.0015.0514.6514.9014.90136,502
Apr 30, 202515.4515.4514.7514.9014.9041,120
Apr 29, 202515.4515.4514.9515.4515.4537,649
Apr 28, 202514.4015.4514.2014.9014.90213,204
Apr 25, 202513.9014.3513.9014.0014.0012,102
Apr 24, 202513.9013.9013.5513.9013.9027,003
Apr 23, 202513.8513.9013.6513.9013.9013,022
Apr 22, 202513.1513.8513.1013.8013.8057,203
Apr 21, 202513.2013.2013.1513.1513.1512,019
Apr 18, 202513.4013.4513.1513.1513.158,038
Apr 17, 202514.1014.1013.0013.4513.45128,189
Apr 16, 202514.5014.5013.6514.1014.1037,665
Apr 15, 202514.4514.5014.0514.4514.4535,654
Apr 14, 202514.0514.4513.8013.8013.8027,201
Apr 11, 202513.4514.1013.4514.0514.0527,247
Apr 10, 202512.5014.5512.5014.5514.55126,275
Apr 9, 202513.2513.4011.9512.4012.40171,562
Apr 8, 202513.6513.8013.2013.7513.75113,424
Apr 7, 202515.1515.3013.4013.6013.60333,101
Apr 2, 202516.2016.2015.3015.5515.55183,488
Apr 1, 202516.1516.2515.7516.2016.2038,408
Mar 31, 202516.0016.3516.0016.1516.158,355
Mar 28, 202516.4016.4015.8016.3516.3546,207
Mar 27, 202516.0016.8016.0016.5016.5046,532
Mar 26, 202516.1016.2015.9016.1016.1014,234
Mar 25, 202516.1016.3015.9016.1016.1058,317
Mar 24, 202516.0016.6016.0016.2016.20288,020
Mar 21, 202515.9016.1015.6016.0016.0054,217
Mar 20, 202516.2516.2515.9016.1016.104,004
Mar 19, 202516.0516.3015.8016.2516.2554,607
Mar 18, 202515.7016.1015.7016.0516.0525,004
Mar 17, 202516.0516.0515.7016.0516.053,002
Mar 14, 202516.2516.2515.8516.1016.108,103
Mar 13, 202516.0516.1015.8516.0516.0520,606
Mar 12, 202515.9016.1015.9015.9515.9517,138
Mar 11, 202516.1016.1015.7015.7015.7052,502
Mar 10, 202516.1016.2015.8516.1516.15258,601
Mar 7, 202515.8516.1015.5516.0516.0594,104
Mar 6, 202515.9016.1015.8516.1016.1032,389
Mar 5, 202516.1016.1015.8015.8015.8021,203
Mar 4, 202515.7016.0515.7016.0516.0512,002
Mar 3, 202515.8016.1015.8015.9515.9518,701
Feb 27, 202515.8016.1015.8016.1016.1021,066
Feb 26, 202515.8016.0515.8016.0516.0513,003
Feb 25, 202516.1016.1015.8015.8015.8013,102
Feb 24, 202515.8516.1015.8016.1016.1028,336
Feb 21, 202515.9516.0015.7015.8515.8562,216
Feb 20, 202516.1016.1015.7015.9515.95106,003
Feb 19, 202516.1016.2015.8516.2016.202,216
Feb 18, 202515.7016.1015.7016.1016.1017,412
Feb 17, 202515.8516.0015.6015.9015.90154,005
Feb 14, 202516.0016.1015.7516.0516.0542,590
Feb 13, 202516.3516.4516.0016.3516.3539,203
Feb 12, 202516.5516.6516.0016.4516.45140,004
Feb 11, 202516.5516.6016.1016.1016.1023,184
Feb 10, 202516.6016.8015.9016.0016.00252,836
Feb 7, 202516.2016.9016.1016.7516.7582,204
Feb 6, 202515.9016.2015.8516.1016.1040,010
Feb 5, 202516.1016.1015.8515.9015.9031,051
Feb 4, 202515.9516.1015.8516.1016.1015,101
Feb 3, 202516.0016.0015.8515.9515.9574,001
Jan 22, 202515.8516.1015.8016.1016.1020,219
Jan 21, 202515.7015.9015.7015.8015.8025,125
Jan 20, 202515.9516.0015.7016.0016.0039,001
Jan 17, 202515.8016.0515.7516.0516.0517,000
Jan 16, 202515.8516.1015.7515.7515.7527,100
Jan 15, 202515.8516.0015.8015.8015.8017,000
Jan 14, 202515.9516.1015.9016.0016.0060,100
Jan 13, 202516.1516.4515.6515.8515.85169,785
Jan 10, 202515.8016.7015.8016.2016.20271,562
Jan 9, 202515.6015.8015.5015.7015.70141,200
Jan 8, 202515.5515.6015.2515.3015.3033,100
Jan 7, 202515.5015.6014.9515.6015.6057,659
Jan 6, 202515.6015.6015.3515.4515.4549,000
Jan 3, 202515.6015.8015.5515.5515.5523,000
Jan 2, 202515.6015.6015.5515.5515.5512,200
Dec 31, 202415.5515.7515.5515.7515.7555,011
Dec 30, 202415.5515.8515.5515.6015.6051,314
Dec 27, 202415.7015.7515.4515.5515.5535,208
Dec 26, 202415.6015.7015.4515.7015.7040,155
Dec 25, 202415.5515.6515.5015.6015.60181,004
Dec 24, 202415.6515.6515.3515.6015.6027,101
Dec 23, 202415.4515.6015.3015.3015.3090,438
Dec 20, 202415.8015.8515.3015.5515.5542,801
Dec 19, 202415.7515.8015.2515.2515.257,200
Dec 18, 202415.5016.2015.1515.1515.1567,310
Dec 17, 202415.4515.5515.2015.2515.2560,050
Dec 16, 202415.5015.6515.1515.2015.2082,300
Dec 13, 202415.4515.9015.4515.5015.5045,325
Dec 12, 202415.7015.8515.4515.5015.5097,100
Dec 11, 202415.4515.5015.4515.5015.5046,100
Dec 10, 202415.9515.9515.4515.5015.5034,310
Dec 9, 202415.9016.3015.4015.9515.9577,501
Dec 6, 202416.4016.5515.9016.0016.0076,200
Dec 5, 202416.6016.6016.1516.3016.30135,153
Dec 4, 202416.3017.1016.3016.7016.70302,942
Dec 3, 202416.3016.6016.0516.1516.15112,299
Dec 2, 202416.4516.9016.3016.4016.40437,800
Nov 29, 202415.3016.5015.3016.4016.40332,870
Nov 28, 202415.7015.7015.0015.3515.3589,252
Nov 27, 202415.8015.9015.4015.4515.4573,337
Nov 26, 202415.6016.0015.4515.6515.6599,100
Nov 25, 202415.5515.6515.5015.6015.6076,000
Nov 22, 202415.8015.8515.4015.4515.45121,150
Nov 21, 202415.6015.6515.5015.5015.5014,510
Nov 20, 202415.3515.8015.3515.4015.4071,102
Nov 19, 202415.6015.9015.1515.6015.6035,103
Nov 18, 202415.7015.9515.5515.6015.6022,362
Nov 15, 202415.6515.9515.4515.9515.957,449
Nov 14, 202415.5015.9515.4015.4015.4063,934
Nov 13, 202415.7016.0515.6015.7015.7052,101
Nov 12, 202415.5515.7015.4515.6015.60102,000
Nov 11, 202415.5516.2515.5015.6515.65365,300
Nov 8, 202415.3015.6514.9515.5515.5566,550
Nov 7, 202415.2015.6515.0015.6015.6091,938
Nov 6, 202415.4515.9015.4515.5515.5525,350
Nov 5, 202415.2515.9515.2515.9015.9047,951
Nov 4, 202415.4516.0014.8515.3515.35108,873
Nov 1, 202415.3015.5014.9515.4515.45120,123
Oct 30, 202414.9515.3014.9015.0015.0027,301
Oct 29, 202415.3015.3014.9515.3015.3014,773
Oct 28, 202415.0515.3514.9515.3015.3073,425
Oct 25, 202414.9515.3514.8515.3515.3531,337
Oct 24, 202415.3515.3514.9015.3015.3033,200
Oct 23, 202415.4515.4515.0515.2015.208,300
Oct 22, 202415.1515.4015.0515.1015.1097,100
Oct 21, 202415.0515.5515.0015.3515.3547,101
Oct 18, 202415.8015.8015.0515.3015.3063,400
Oct 17, 202415.3015.9515.2515.7515.7575,250
Oct 16, 202415.1515.9515.1515.9515.9549,250
Oct 15, 202415.2515.4515.0015.1515.15216,100
Oct 14, 202415.2515.8515.2515.5015.5030,100
Oct 11, 202415.7015.8515.2515.2515.2530,500
Oct 9, 202415.6016.0515.4515.4515.4536,065
Oct 8, 202415.3516.0015.3515.8015.8048,480
Oct 7, 202415.4015.5015.1515.4015.40131,000
Oct 4, 202415.9016.0015.2515.4015.40129,550
Oct 1, 202415.8516.4515.8516.2516.25108,500
Sep 30, 202416.0016.0015.5015.8015.8020,220
Sep 27, 202415.9016.0015.5515.9015.9028,200
Sep 26, 202415.7016.0515.6515.6515.6540,100
Sep 25, 202416.0016.1015.7516.1016.1038,550
Sep 24, 202416.0016.0015.7015.9515.9585,312
Sep 23, 202416.5016.6016.0016.0016.0057,100
Sep 20, 202416.2016.5015.8516.5016.5036,920
Sep 19, 202416.5016.6015.9516.2016.2030,720
Sep 18, 202415.6516.9515.6016.9516.95161,220
Sep 16, 202415.8016.1515.6516.1516.1556,452
Sep 13, 202416.1516.1515.7516.1516.152,151
Sep 12, 202416.1516.5016.0516.0516.0525,300
Sep 11, 202416.1016.1015.8015.8015.807,101
Sep 10, 202415.9016.4515.7516.0016.0047,500
Sep 9, 202415.9516.1515.7516.0516.0544,014
Sep 6, 202416.2016.6515.9516.1016.1064,173
Sep 5, 202416.6016.7016.2516.7016.7023,100
Sep 4, 202417.0017.0016.5016.5016.5038,000
Sep 3, 202416.4016.9016.4016.9016.9041,601
Sep 2, 202416.6016.6016.3016.4016.4029,601
Aug 30, 202416.5017.0516.4016.6016.6087,200
Aug 29, 202416.5016.9516.5016.5016.5060,201
Aug 28, 202416.8517.1016.6017.1017.1085,100
Aug 27, 202416.5517.1016.5516.5516.558,000
Aug 26, 202416.5517.3016.5016.8016.8060,849
Aug 23, 202416.5017.1016.4016.5016.5069,700
Aug 22, 202416.6016.8016.1016.2516.25145,320
Aug 21, 202417.5517.5516.6016.9016.9084,250
Aug 20, 202416.6017.9516.6017.9517.95141,300
Aug 19, 202417.0017.0016.6516.7516.7562,400
Aug 16, 202416.2016.9016.2016.9016.90187,541
Aug 15, 202416.3016.3015.9016.2016.2033,330
Aug 14, 202416.1516.3015.9516.1516.1542,300
Aug 13, 202416.5016.5015.9516.2016.2043,650
Aug 12, 202416.5016.5016.2016.5016.5021,300
Aug 9, 202416.2016.6516.0016.2016.20103,541
Aug 8, 202415.8016.5515.7016.2016.2044,050
Aug 7, 202414.9516.6014.9516.0016.00164,430
Aug 6, 202414.9515.3514.3015.3515.35111,410
Aug 5, 202416.6016.6014.0014.5014.50510,258
Aug 2, 202417.1017.1516.5016.6016.6066,200
Aug 1, 202417.4017.5017.1517.4517.4593,400
Jul 31, 202417.5017.6017.2017.6017.6047,900
Jul 30, 202417.8017.8016.9017.5017.50169,380
Jul 29, 202418.1018.1017.6518.0018.00115,200
Jul 26, 202417.9018.1017.7018.1018.1092,500
Jul 23, 202418.1018.2017.9018.1518.1551,600
Jul 22, 202418.9019.1017.8017.9017.90284,400
Jul 19, 202418.5019.4518.5018.8018.80394,239
Jul 18, 202418.3018.5018.2518.4018.40105,610
Jul 17, 202418.2018.4518.1018.4018.40134,401
Jul 16, 202418.1018.6017.9018.5018.5094,358
Jul 15, 202418.0018.4517.9018.0018.00264,304
Jul 12, 202419.1519.1517.9518.5018.50181,106
Jul 11, 202419.6019.6018.5519.1519.15242,864
Jul 10, 202419.5519.7019.4519.6019.60123,702
Jul 9, 202419.8019.8019.3519.4019.40249,255
Jul 8, 202419.6020.0519.5519.7019.70235,578
Jul 5, 202419.6019.8519.4019.4019.40381,449
Jul 4, 202419.8519.9019.4019.6019.60212,976
Jul 3, 202420.0020.0019.4019.6019.60295,600
Jul 2, 202420.0020.1019.5019.8019.80458,795
Jul 1, 202419.5520.9019.5020.0020.00511,718
Jun 28, 202419.0019.9519.0019.5519.55587,222
Jun 27, 202419.0019.1018.5518.7518.75134,561
Jun 26, 202418.8519.0518.4019.0019.00157,674
Jun 25, 202418.4018.9017.6018.8018.8092,020
Jun 24, 202418.9019.0018.1018.7018.70202,626
Jun 21, 202418.6019.4518.6019.1019.10348,671
Jun 20, 202418.6518.7018.0018.5518.55168,005
Jun 19, 202418.8019.4018.4518.7018.70300,802
Jun 18, 202418.3019.8518.3018.9018.90569,144
Jun 17, 202417.9518.3517.9518.1018.10153,270
Jun 14, 202418.0018.1517.7017.9017.9072,600
Jun 13, 202418.2018.3017.8018.1018.1053,550
Jun 12, 202418.2518.3517.8018.1518.15144,800
Jun 11, 202418.9018.9517.7518.2018.20210,912
Jun 7, 202418.5019.2018.2518.6018.60217,945
Jun 6, 202418.6019.2018.0518.2518.25416,895
Jun 5, 202417.7018.7017.6018.2518.25499,701
Jun 4, 202419.4019.5017.5017.7017.701,197,276
Jun 3, 202418.6020.1518.5019.4019.401,683,822
May 31, 202416.9018.6016.4018.5018.501,554,616
May 30, 202415.3517.0015.3016.5016.501,348,214
May 29, 202415.1515.3015.0015.3015.30163,212
May 28, 202415.0515.1514.9515.1015.10239,760
May 27, 202415.0515.3014.4515.2015.20506,500
May 24, 202415.2015.2014.9515.1515.15110,002
May 23, 202415.0515.2015.0015.2015.20175,713
May 22, 202415.2515.3014.9515.2515.25101,000
May 21, 202415.3515.4515.0015.3015.30123,551
May 20, 202415.3515.3515.0015.3515.35126,900
May 17, 202415.1515.3015.0015.2515.25102,872
May 16, 202415.3015.4015.0515.2515.2539,030
May 15, 202415.0515.6514.9515.5515.55149,572

Related Tickers

4194.TWO Holy Stone Healthcare Co., Ltd.
7.19
-0.28%
 
4170.TWO VBI
13.00
0.00%
 
7607.TWO DuoGenic StemCells corporation
14.05
+2.18%
 
6814.TWO Lukas Biomedical Inc.
25.10
0.00%
 
4724.TWO Meribank Biotech Co., Ltd
15.15
+0.33%
 
7776.TWO Anya
30.00
0.00%
 
6926.TWO Shine-On BioMedical Co.,Ltd.
63.30
-1.09%
 
6610.TWO TWi Biotechnology, Inc.
11.05
+0.45%
 
6652.TWO Eusol Biotech Co.,Ltd.
6.11
-1.77%
 
6848.TWO RBC Bioscience Corporation
18.20
0.00%