Taipei Exchange - Delayed Quote TWD

NatureWise Biotech & Medicals Corporation (4732.TWO)

19.75
-0.55
(-2.71%)
At close: 2:26:16 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 15, 202520.2520.2519.0019.7519.7572,496
May 14, 202520.5520.5518.8519.8019.80133,599
May 13, 202520.5520.5519.8020.3520.3554,642
May 12, 202519.4519.8019.0019.7519.7543,296
May 9, 202520.0020.0519.4019.9019.9028,050
May 8, 202519.8519.8519.4019.5019.507,816
May 7, 202519.7019.8519.0019.4519.4528,322
May 6, 202519.5019.9519.0019.9519.9534,926
May 5, 202520.0520.4519.1019.4519.4545,788
May 2, 202520.2520.2519.0519.8519.8527,740
Apr 30, 202520.4520.4519.4519.8519.8516,078
Apr 29, 202519.8020.4519.5020.4520.4524,020
Apr 28, 202519.7020.5519.7019.8019.8018,000
Apr 25, 202519.9019.9019.5019.5519.5516,020
Apr 24, 202519.8019.8019.2519.3519.3515,842
Apr 23, 202520.0020.0519.7019.8519.8518,330
Apr 22, 202519.1019.6519.0019.6519.6569,822
Apr 21, 202518.8019.9017.8519.3519.35106,796
Apr 18, 202519.4520.2519.0519.8519.8584,254
Apr 17, 202519.1519.1518.4019.1519.159,444
Apr 16, 202519.0519.9518.9019.1019.1024,093
Apr 15, 202520.0520.0520.0520.0520.0510
Apr 14, 202520.1520.7519.1520.0520.0534,670
Apr 11, 202519.4520.3519.4020.0020.0062,123
Apr 10, 202518.3020.4018.3020.3520.3560,123
Apr 9, 202519.0019.1017.4017.5017.50132,923
Apr 8, 202519.2020.1018.8519.0019.00155,799
Apr 7, 202520.2521.0519.2019.4019.40121,014
Apr 2, 202522.1022.1021.2021.3021.3011,024
Apr 1, 202521.5521.7520.6521.6021.6038,914
Mar 31, 202523.0023.0020.9021.1021.1068,841
Mar 28, 202522.7523.2021.7522.8522.85107,882
Mar 27, 202522.6522.7022.0022.5022.5044,240
Mar 26, 202521.9022.6021.4522.6022.6043,736
Mar 25, 202522.8522.8521.4021.9021.9062,971
Mar 24, 202522.8523.1020.5022.8522.85183,243
Mar 21, 202522.3023.2522.0522.6522.65360,761
Mar 20, 202521.9022.4021.7022.4022.4041,303
Mar 19, 202522.6022.6022.0022.4022.407,190
Mar 18, 202522.0022.3021.9022.3022.3092,760
Mar 17, 202522.0022.5022.0022.5022.502,020
Mar 14, 202522.9522.9521.9022.4022.4043,020
Mar 13, 202522.2022.7022.2022.7022.7014,020
Mar 12, 202522.2023.0022.1022.5522.5572,220
Mar 11, 202522.4022.9522.2522.9522.9532,680
Mar 10, 202522.9523.0522.3522.7022.7092,542
Mar 7, 202522.5523.0021.9522.9522.9556,210
Mar 6, 202522.5023.0522.0022.4022.4056,960
Mar 5, 202522.4522.5021.8022.5022.5033,112
Mar 4, 202522.3522.3522.2022.3022.309,120
Mar 3, 202522.7022.7021.9022.2022.2032,109
Feb 27, 202521.8022.7021.8022.7022.7026,268
Feb 26, 202522.7022.7021.6022.4022.4032,912
Feb 25, 202521.6522.6521.6522.6522.653,000
Feb 24, 202522.6522.6522.6522.6522.6522
Feb 21, 202522.4522.7021.9522.4522.456,045
Feb 20, 202522.6522.6521.6022.6022.6023,133
Feb 19, 202522.4022.5021.7022.5022.5030,127
Feb 18, 202522.0023.0021.8522.6522.6521,317
Feb 17, 202523.0023.0021.9022.7522.756,416
Feb 14, 202522.7523.0022.5023.0023.0020,640
Feb 13, 202522.6022.7022.5022.5022.5012,122
Feb 12, 202523.0523.0521.8022.5022.5026,245
Feb 11, 202521.9022.8521.8022.8022.8019,070
Feb 10, 202522.9022.9522.9022.9522.9510
Feb 7, 202523.5023.5022.4022.6522.6519,110
Feb 6, 202522.6523.5522.3023.5523.5529,070
Feb 5, 202522.0022.7021.8021.9021.909,318
Feb 4, 202522.6022.6021.7522.0022.0034,664
Feb 3, 202522.6522.6521.7522.6022.6029,130
Jan 22, 202522.7522.7521.8522.7022.703,318
Jan 21, 202522.4022.6521.9022.5522.5527,215
Jan 20, 202522.9522.9521.5522.0022.0044,066
Jan 17, 202523.1523.1522.4022.9522.958,060
Jan 16, 202522.5023.2522.2523.2023.2080,681
Jan 15, 202523.1023.1022.9023.0023.004,026
Jan 14, 202523.6523.6522.5022.6022.6014,039
Jan 13, 202523.1024.1021.9021.9021.9037,672
Jan 10, 202524.8524.8523.6023.7023.7011,025
Jan 9, 202524.7524.7523.3524.2024.207,094
Jan 8, 202523.9525.0523.3023.7523.7551,095
Jan 7, 202524.9524.9523.7023.9023.9011,905
Jan 6, 202525.2525.3023.4025.0025.008,948
Jan 3, 202525.2525.2525.2525.2525.255
Jan 2, 202525.4025.4024.4024.8524.8525,540
Dec 31, 202425.3525.3524.1524.8024.8028,782
Dec 30, 202425.3525.5024.1525.3025.3063,570
Dec 27, 202425.6025.6525.1025.4025.4058,586
Dec 26, 202425.0526.0024.6524.8024.8044,072
Dec 25, 202425.0525.1024.5524.7024.7037,786
Dec 24, 202423.8025.0023.6024.8024.8093,504
Dec 23, 202422.6023.8522.5522.9022.9086,248
Dec 20, 202421.4022.7521.4022.6522.6534,538
Dec 19, 202421.8522.0521.0521.0521.05109,880
Dec 18, 202422.1522.5021.7522.1522.1537,871
Dec 17, 202422.8022.8022.1522.7522.752,222
Dec 16, 202422.8022.9022.6022.6522.6561,341
Dec 13, 202423.1023.1022.8023.0523.0536,668
Dec 12, 202423.8023.8522.8523.1523.1535,234
Dec 11, 202423.7524.2022.8023.6523.6541,297
Dec 10, 202424.2524.2523.5023.5023.5030,620
Dec 9, 202423.9024.7523.8023.9523.9549,008
Dec 6, 202424.5524.8023.7524.5024.5059,744
Dec 5, 202425.2025.2024.5025.1025.1018,243
Dec 4, 202425.1025.1024.5025.1025.107,935
Dec 3, 202425.1025.1025.0025.0025.005,038
Dec 2, 202425.2025.2025.1025.1025.101,020
Nov 29, 202425.1525.1525.0025.1525.1511,140
Nov 28, 202425.1025.1525.0025.1525.159,022
Nov 27, 202424.4525.1023.9025.1025.1014,360
Nov 26, 202425.1025.1024.4524.4524.4546
Nov 25, 202425.3525.3524.6524.6524.6524,195
Nov 22, 202426.1026.1026.1026.1026.1022
Nov 21, 202425.0525.1024.8525.1025.1029,032
Nov 20, 202425.1025.1025.1025.1025.10-
Nov 19, 202425.1025.1025.1025.1025.1033
Nov 18, 202425.1025.1025.1025.1025.1058
Nov 15, 202424.6025.1024.4525.1025.103,164
Nov 14, 202424.6525.1024.6024.6024.6052,046
Nov 13, 202424.6524.7524.5524.6524.6533,200
Nov 12, 202425.0525.4024.7024.9024.9069,025
Nov 11, 202425.1025.2024.6525.0025.006,217
Nov 8, 202425.1025.5524.4024.5024.5019,267
Nov 7, 202424.2025.3024.2025.3025.3024,131
Nov 6, 202424.8025.3524.5025.3525.3530,084
Nov 5, 202425.3525.3524.3024.7524.755,112
Nov 4, 202425.3025.4025.0025.0025.006,089
Nov 1, 202425.5025.6024.7525.4025.4014,110
Oct 30, 202422.0522.0521.9721.9721.9715,933
Oct 29, 202422.5422.5421.5321.9721.9729,927
Oct 28, 202422.4922.4921.8822.2322.2335,320
Oct 25, 202422.4922.4921.3521.9721.9718,949
Oct 24, 202422.6722.6722.1422.4922.4918,209
Oct 23, 202425.8525.8525.0025.0025.0037,836
Oct 22, 202425.5025.7025.2025.2025.2021,122
Oct 21, 202425.7525.9525.0525.2025.2049,030
Oct 18, 202425.9525.9524.6525.7025.7023,150
Oct 17, 202425.9525.9525.5025.7025.7039,018
Oct 16, 202425.8025.8025.0025.1025.1018,001
Oct 15, 202425.0025.9524.9525.9025.9025,059
Oct 14, 202426.1026.1024.8025.1025.1043,072
Oct 11, 202425.9526.1025.0026.1026.1031,532
Oct 9, 202425.1026.0524.9526.0526.056,055
Oct 8, 202426.0526.0524.8525.1025.108,091
Oct 7, 202426.0526.0524.9026.0026.0016,925
Oct 4, 202426.0026.0025.0025.0025.006,038
Oct 1, 202425.1026.0024.9526.0026.0018,505
Sep 30, 202425.6025.6024.7524.8024.806,039
Sep 27, 202425.6525.7524.9024.9524.9531,332
Sep 26, 202425.6525.6524.9024.9024.906,030
Sep 25, 202425.0525.7024.7525.4525.4532,667
Sep 24, 202425.6025.6024.5525.5025.503,057
Sep 23, 202425.2525.6024.9025.3525.3543,356
Sep 20, 202425.5025.5525.0025.5525.5535,376
Sep 19, 202425.9525.9524.9025.1025.1026,210
Sep 18, 202425.9525.9525.0025.5025.5013,687
Sep 16, 202425.7525.7524.7025.7525.757,054
Sep 13, 202425.6025.6025.0025.5525.555,005
Sep 12, 202425.9525.9525.1025.3025.3032,507
Sep 11, 202426.0026.0024.9524.9524.9547
Sep 10, 202424.9025.0024.9024.9024.907,500
Sep 9, 202425.1025.3524.9025.2525.2578,068
Sep 6, 202425.9525.9524.9025.0025.009,491
Sep 5, 202426.0526.0525.1025.2025.209,227
Sep 4, 202426.0026.0024.9025.9525.9523,978
Sep 3, 202425.8526.0025.7525.9525.956,156
Sep 2, 202426.0026.0025.6525.8025.8048,047
Aug 30, 202425.1525.9525.0025.5025.5024,566
Aug 29, 202425.9525.9523.4025.1525.1525,378
Aug 28, 202426.0026.2025.0025.9525.9535,043
Aug 27, 2024 0.17573 Dividend
Aug 27, 202425.6526.0025.0025.9025.909,015
Aug 26, 202426.1026.1025.3026.1025.9213,175
Aug 23, 202426.1026.1025.4025.9525.786,512
Aug 22, 202426.1026.1025.9026.1025.924,065
Aug 21, 202426.1026.1025.1026.0525.876,268
Aug 20, 202424.7026.1024.7025.7025.53142,008
Aug 19, 202425.4025.7524.7025.5525.3826,181
Aug 16, 202425.2025.4025.0025.4025.2328,083
Aug 15, 202425.6525.6524.5025.3025.135,221
Aug 14, 202425.7025.7024.6025.3025.1310,006
Aug 13, 202425.6025.8024.9525.0524.8811,252
Aug 12, 202425.5025.7024.4025.3025.1343,413
Aug 9, 202424.8026.0524.4524.6524.4814,306
Aug 8, 202424.6525.8024.6025.7025.5314,229
Aug 7, 202424.2025.1024.1524.7024.5337,286
Aug 6, 202424.2524.8523.6524.1023.9455,872
Aug 5, 202425.9025.9024.2024.6024.4361,793
Aug 2, 202424.9525.7524.9524.9524.7813,091
Aug 1, 202424.9026.1524.8525.3525.1842,018
Jul 31, 202425.7525.8024.9024.9024.7336,660
Jul 30, 202425.1525.8024.9525.4525.2869,040
Jul 29, 202424.9026.0024.7525.0024.8341,944
Jul 26, 202425.9525.9524.9025.9525.783,088
Jul 23, 202425.9526.1024.9026.1025.9239,559
Jul 22, 202425.3026.1025.0025.5025.3316,025
Jul 19, 202426.0526.0525.2025.9025.7313,088
Jul 18, 202425.7525.7525.1025.1524.983,522
Jul 17, 202425.9526.0025.1025.6025.4344,089
Jul 16, 202425.7026.5525.2525.9025.7363,843
Jul 15, 202425.7526.6025.6026.6026.4225,043
Jul 12, 202425.5525.7025.2525.7025.5397,401
Jul 11, 202425.8026.2025.7026.1525.9746,401
Jul 10, 202425.9026.1525.8025.8025.6380,360
Jul 9, 202426.0026.2525.8525.9025.7381,430
Jul 8, 202426.3026.3025.6026.1525.979,223
Jul 5, 202426.7027.0025.9526.8026.6226,790
Jul 4, 202426.3026.6525.8026.1525.9741,182
Jul 3, 202426.2026.4525.9026.2526.0729,005
Jul 2, 202426.1526.1525.4026.0025.8218,770
Jul 1, 202425.7526.2525.7525.8525.6811,046
Jun 28, 202426.0526.1025.8526.1025.9212,035
Jun 27, 202425.9526.2025.7026.0525.8736,060
Jun 26, 202426.0526.1525.9025.9525.7833,300
Jun 25, 202426.0526.0525.1025.8025.6329,015
Jun 24, 202426.3026.3025.1026.1025.9294,015
Jun 21, 202426.5026.5025.2026.2526.0726,477
Jun 20, 202426.1526.2025.2025.9525.7856,496
Jun 19, 202425.9526.3025.6026.2026.02116,438
Jun 18, 202426.5526.5525.6026.5026.32133,490
Jun 17, 202426.1026.7525.6026.7526.5754,082
Jun 14, 202427.1527.1526.1526.5026.3226,240
Jun 13, 202427.0027.0025.9525.9525.7820,253
Jun 12, 202426.9527.5025.9526.8026.6268,859
Jun 11, 202426.2526.9526.2026.4526.2750,161
Jun 7, 202426.6026.6025.5526.5526.3712,192
Jun 6, 202425.7526.9025.7526.6026.4224,851
Jun 5, 202425.7527.0525.7026.9026.7266,642
Jun 4, 202426.9027.0025.7026.9526.773,552
Jun 3, 202426.0526.9025.5526.9026.7233,445
May 31, 202426.0027.1026.0027.1026.9245,045
May 30, 202426.0527.0025.9026.8526.6755,392
May 29, 202426.1527.2026.1527.0026.8259,951
May 28, 202426.9526.9526.1526.9526.7725,157
May 27, 202427.0527.0526.6527.0526.876,191
May 24, 202426.9026.9526.0026.9526.7729,581
May 23, 202425.9527.0525.9026.8026.6253,713
May 22, 202427.1027.1026.0027.1026.9213,310
May 21, 202426.3527.0026.1026.9526.7722,891
May 20, 202427.2527.3026.1526.9026.7211,735
May 17, 202426.6527.2526.0526.5026.3237,338
May 16, 202426.0527.2526.0026.3526.1757,610
May 15, 202426.4526.5025.7025.8525.6866,880

Related Tickers

4197.TWO Visgeneer Inc.
10.00
-4.31%
 
6709.TWO Advagene Biopharma Co., Ltd.
17.30
0.00%
 
6814.TWO Lukas Biomedical Inc.
25.10
0.00%
 
4170.TWO VBI
13.00
0.00%
 
6564.TWO Enimmune corporation
17.85
+1.13%
 
6848.TWO RBC Bioscience Corporation
18.20
0.00%
 
7725.TWO LabTurbo Biotech Corporation
22.00
0.00%
 
4194.TWO Holy Stone Healthcare Co., Ltd.
7.19
-0.28%
 
6827.TWO MegaPro Biomedical Co., Ltd
9.84
+0.41%
 
6810.TWO Bio Preventive Medicine Corp.
23.00
+0.44%