TaiMed Biologics Inc. (TPEX:4147)
Taiwan
· Delayed Price · Currency is TWD 67.40
-1.20 (-1.75%)
At close: Dec 5, 2025
TaiMed Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.10 | 69.80 | 66.30 | 67.40 | 67.40 | -1.75% | 645,086 |
| Dec 4, 2025 | 69.10 | 69.60 | 68.20 | 68.60 | 68.60 | -0.58% | 277,380 |
| Dec 3, 2025 | 71.10 | 71.10 | 69.00 | 69.00 | 69.00 | -2.54% | 677,917 |
| Dec 2, 2025 | 68.70 | 72.00 | 67.90 | 70.80 | 70.80 | 4.12% | 1,176,670 |
| Dec 1, 2025 | 68.30 | 68.90 | 67.70 | 68.00 | 68.00 | -0.29% | 271,522 |
| Nov 28, 2025 | 67.90 | 68.20 | 66.90 | 68.20 | 68.20 | 0.89% | 396,143 |
| Nov 27, 2025 | 67.30 | 67.90 | 66.50 | 67.60 | 67.60 | 1.05% | 493,562 |
| Nov 26, 2025 | 67.00 | 68.50 | 66.40 | 66.90 | 66.90 | 2.45% | 584,138 |
| Nov 25, 2025 | 66.00 | 66.40 | 65.10 | 65.30 | 65.30 | -1.36% | 312,285 |
| Nov 24, 2025 | 64.30 | 66.20 | 64.30 | 66.20 | 66.20 | 3.12% | 667,952 |
| Nov 21, 2025 | 65.70 | 65.80 | 63.80 | 64.20 | 64.20 | -2.87% | 702,331 |
| Nov 20, 2025 | 66.10 | 66.80 | 65.70 | 66.10 | 66.10 | 0.76% | 240,493 |
| Nov 19, 2025 | 66.40 | 67.00 | 65.40 | 65.60 | 65.60 | -0.91% | 382,043 |
| Nov 18, 2025 | 66.60 | 66.60 | 65.50 | 66.20 | 66.20 | -1.05% | 937,614 |
| Nov 17, 2025 | 68.50 | 68.50 | 66.90 | 66.90 | 66.90 | -2.34% | 361,072 |
| Nov 14, 2025 | 66.80 | 69.90 | 66.80 | 68.50 | 68.50 | 1.93% | 634,547 |
| Nov 13, 2025 | 67.20 | 67.70 | 66.20 | 67.20 | 67.20 | - | 423,895 |
| Nov 12, 2025 | 66.00 | 67.50 | 65.80 | 67.20 | 67.20 | 2.28% | 615,642 |
| Nov 11, 2025 | 66.70 | 66.90 | 65.00 | 65.70 | 65.70 | 0.15% | 626,923 |
| Nov 10, 2025 | 67.20 | 67.20 | 65.10 | 65.60 | 65.60 | -2.81% | 1,018,392 |
| Nov 7, 2025 | 68.30 | 68.30 | 67.20 | 67.50 | 67.50 | -1.17% | 524,456 |
| Nov 6, 2025 | 69.60 | 70.00 | 68.10 | 68.30 | 68.30 | -1.16% | 821,981 |
| Nov 5, 2025 | 70.40 | 70.50 | 68.80 | 69.10 | 69.10 | -1.85% | 900,267 |
| Nov 4, 2025 | 70.60 | 71.20 | 70.10 | 70.40 | 70.40 | - | 485,197 |
| Nov 3, 2025 | 71.80 | 71.80 | 70.30 | 70.40 | 70.40 | -1.40% | 397,977 |
| Oct 31, 2025 | 70.30 | 72.50 | 70.30 | 71.40 | 71.40 | 1.85% | 665,814 |
| Oct 30, 2025 | 70.20 | 70.50 | 69.60 | 70.10 | 70.10 | -0.14% | 719,059 |
| Oct 29, 2025 | 71.20 | 71.40 | 70.10 | 70.20 | 70.20 | -1.27% | 666,382 |
| Oct 28, 2025 | 72.00 | 72.10 | 70.70 | 71.10 | 71.10 | -0.97% | 530,903 |
| Oct 27, 2025 | 73.40 | 73.90 | 71.50 | 71.80 | 71.80 | -2.05% | 667,784 |
| Oct 23, 2025 | 74.50 | 74.60 | 72.80 | 73.30 | 73.30 | -2.27% | 811,652 |
| Oct 22, 2025 | 73.90 | 76.80 | 73.90 | 75.00 | 75.00 | 2.88% | 1,405,601 |
| Oct 21, 2025 | 73.30 | 74.80 | 72.80 | 72.90 | 72.90 | 0.83% | 944,072 |
| Oct 20, 2025 | 74.20 | 74.20 | 71.30 | 72.30 | 72.30 | -1.63% | 696,563 |
| Oct 17, 2025 | 71.90 | 75.40 | 71.50 | 73.50 | 73.50 | 2.23% | 1,025,167 |
| Oct 16, 2025 | 70.80 | 71.90 | 70.70 | 71.90 | 71.90 | 1.55% | 411,500 |
| Oct 15, 2025 | 70.70 | 70.90 | 69.60 | 70.80 | 70.80 | 0.85% | 653,545 |
| Oct 14, 2025 | 72.60 | 73.00 | 70.20 | 70.20 | 70.20 | -2.90% | 651,287 |
| Oct 13, 2025 | 71.20 | 72.40 | 69.40 | 72.30 | 72.30 | -0.14% | 878,165 |
| Oct 9, 2025 | 73.70 | 73.90 | 72.20 | 72.40 | 72.40 | -0.69% | 493,362 |
| Oct 8, 2025 | 74.10 | 74.10 | 72.50 | 72.90 | 72.90 | -0.68% | 561,086 |
| Oct 7, 2025 | 74.40 | 74.90 | 72.80 | 73.40 | 73.40 | -1.08% | 824,738 |
| Oct 3, 2025 | 76.80 | 76.90 | 74.00 | 74.20 | 74.20 | -3.26% | 964,396 |
| Oct 2, 2025 | 75.80 | 76.80 | 75.40 | 76.70 | 76.70 | 1.59% | 488,161 |
| Oct 1, 2025 | 76.50 | 76.60 | 75.40 | 75.50 | 75.50 | -0.26% | 336,222 |
| Sep 30, 2025 | 76.20 | 76.20 | 75.50 | 75.70 | 75.70 | -0.66% | 399,986 |
| Sep 26, 2025 | 78.00 | 78.00 | 74.90 | 76.20 | 76.20 | -1.55% | 642,147 |
| Sep 25, 2025 | 76.20 | 77.70 | 76.20 | 77.40 | 77.40 | 1.71% | 437,897 |
| Sep 24, 2025 | 75.80 | 77.50 | 75.80 | 76.10 | 76.10 | - | 552,698 |
| Sep 23, 2025 | 75.90 | 76.30 | 75.60 | 76.10 | 76.10 | 0.40% | 272,635 |