NatureWise Biotech & Medicals Corporation (4732.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 09:15AM CST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 26.90 | 27.00 | 26.65 | 26.80 | 26.80 | 2,046 |
| 03 Jun 2024 | 26.05 | 26.90 | 25.55 | 26.90 | 26.90 | 33,445 |
| 31 May 2024 | 26.00 | 27.10 | 26.00 | 27.10 | 27.10 | 45,045 |
| 30 May 2024 | 26.05 | 27.00 | 25.90 | 26.85 | 26.85 | 55,392 |
| 29 May 2024 | 26.15 | 27.20 | 26.15 | 27.00 | 27.00 | 59,951 |
| 28 May 2024 | 26.95 | 26.95 | 26.15 | 26.95 | 26.95 | 25,157 |
| 27 May 2024 | 27.05 | 27.05 | 26.65 | 27.05 | 27.05 | 6,191 |
| 24 May 2024 | 26.90 | 26.95 | 26.00 | 26.95 | 26.95 | 29,581 |
| 23 May 2024 | 25.95 | 27.05 | 25.90 | 26.80 | 26.80 | 53,713 |
| 22 May 2024 | 27.10 | 27.10 | 26.00 | 27.10 | 27.10 | 13,310 |
| 21 May 2024 | 26.35 | 27.00 | 26.10 | 26.95 | 26.95 | 22,891 |
| 20 May 2024 | 27.25 | 27.30 | 26.15 | 26.90 | 26.90 | 11,735 |
| 17 May 2024 | 26.65 | 27.25 | 26.05 | 26.50 | 26.50 | 37,338 |
| 16 May 2024 | 26.05 | 27.25 | 26.00 | 26.35 | 26.35 | 57,610 |
| 15 May 2024 | 26.45 | 26.50 | 25.70 | 25.85 | 25.85 | 66,880 |
| 14 May 2024 | 25.35 | 27.35 | 25.20 | 26.45 | 26.45 | 110,669 |
| 13 May 2024 | 25.00 | 25.30 | 24.35 | 25.30 | 25.30 | 32,196 |
| 10 May 2024 | 25.30 | 25.30 | 24.65 | 25.30 | 25.30 | 12,046 |
| 09 May 2024 | 25.25 | 25.30 | 24.45 | 25.30 | 25.30 | 30,394 |
| 08 May 2024 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | 5,005 |
| 07 May 2024 | 24.70 | 25.25 | 24.55 | 25.10 | 25.10 | 52,210 |
| 06 May 2024 | 25.30 | 25.30 | 24.70 | 25.00 | 25.00 | 28,148 |
| 03 May 2024 | 24.80 | 25.30 | 24.75 | 25.25 | 25.25 | 15,422 |
| 02 May 2024 | 24.90 | 25.10 | 24.90 | 24.95 | 24.95 | 37,204 |
| 30 Apr 2024 | 25.15 | 25.15 | 24.90 | 25.15 | 25.15 | 13,134 |
| 29 Apr 2024 | 24.70 | 25.25 | 24.05 | 24.10 | 24.10 | 118,403 |
| 26 Apr 2024 | 25.10 | 25.10 | 24.80 | 25.10 | 25.10 | 19,000 |
| 25 Apr 2024 | 24.05 | 25.10 | 24.05 | 25.05 | 25.05 | 23,110 |
| 24 Apr 2024 | 24.65 | 25.45 | 24.60 | 24.90 | 24.90 | 49,793 |
| 23 Apr 2024 | 25.30 | 25.50 | 24.85 | 25.45 | 25.45 | 37,161 |
| 22 Apr 2024 | 25.05 | 25.60 | 24.50 | 24.70 | 24.70 | 105,542 |
| 19 Apr 2024 | 25.10 | 25.10 | 24.25 | 24.55 | 24.55 | 83,691 |
| 18 Apr 2024 | 24.30 | 25.45 | 24.30 | 25.10 | 25.10 | 2,705 |
| 17 Apr 2024 | 25.30 | 25.30 | 24.45 | 25.20 | 25.20 | 52,065 |
| 16 Apr 2024 | 25.10 | 25.25 | 24.40 | 24.90 | 24.90 | 22,646 |
| 15 Apr 2024 | 24.35 | 25.25 | 24.30 | 25.15 | 25.15 | 114,075 |
| 12 Apr 2024 | 25.30 | 25.30 | 24.15 | 25.20 | 25.20 | 35,112 |
| 11 Apr 2024 | 25.55 | 25.55 | 24.15 | 25.25 | 25.25 | 29,024 |
| 10 Apr 2024 | 25.55 | 25.55 | 24.55 | 24.70 | 24.70 | 53,670 |
| 09 Apr 2024 | 25.55 | 25.65 | 24.65 | 25.40 | 25.40 | 33,005 |
| 08 Apr 2024 | 24.00 | 25.30 | 24.00 | 25.30 | 25.30 | 41,215 |
| 03 Apr 2024 | 25.55 | 25.55 | 24.95 | 25.15 | 25.15 | 33,065 |
| 02 Apr 2024 | 26.00 | 26.00 | 24.90 | 25.25 | 25.25 | 41,345 |
| 01 Apr 2024 | 24.80 | 25.35 | 24.60 | 25.30 | 25.30 | 26,015 |
| 29 Mar 2024 | 24.55 | 25.70 | 24.55 | 24.70 | 24.70 | 33,605 |
| 28 Mar 2024 | 25.70 | 25.70 | 24.60 | 25.70 | 25.70 | 2,055 |
| 27 Mar 2024 | 25.00 | 25.25 | 24.75 | 25.05 | 25.05 | 52,030 |
| 26 Mar 2024 | 25.10 | 25.10 | 24.50 | 25.10 | 25.10 | 70,265 |
| 25 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 22 Mar 2024 | 25.75 | 25.90 | 24.80 | 24.95 | 24.95 | 45,358 |
| 21 Mar 2024 | 24.95 | 25.75 | 24.55 | 25.75 | 25.75 | 78,045 |
| 20 Mar 2024 | 24.15 | 25.10 | 23.65 | 24.30 | 24.30 | 23,580 |
| 19 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 20 |
| 18 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 Mar 2024 | 25.00 | 25.00 | 23.55 | 24.50 | 24.50 | 46,320 |
| 14 Mar 2024 | 24.60 | 25.05 | 24.45 | 24.95 | 24.95 | 9,765 |
| 13 Mar 2024 | 25.25 | 25.25 | 24.05 | 24.70 | 24.70 | 21,360 |
| 12 Mar 2024 | 25.10 | 25.20 | 24.80 | 25.00 | 25.00 | 34,520 |
| 11 Mar 2024 | 24.50 | 25.40 | 24.40 | 24.40 | 24.40 | 47,217 |
| 08 Mar 2024 | 25.30 | 25.30 | 24.50 | 25.15 | 25.15 | 9,629 |
| 07 Mar 2024 | 25.40 | 25.40 | 24.40 | 24.55 | 24.55 | 36,239 |
| 06 Mar 2024 | 24.65 | 25.35 | 24.30 | 25.35 | 25.35 | 20,152 |
| 05 Mar 2024 | 25.30 | 25.30 | 24.30 | 24.30 | 24.30 | 26,575 |
| 04 Mar 2024 | 24.30 | 25.45 | 24.30 | 25.20 | 25.20 | 27,025 |
| 01 Mar 2024 | 24.60 | 24.70 | 24.30 | 24.60 | 24.60 | 11,056 |
| 29 Feb 2024 | 24.60 | 25.45 | 24.20 | 24.50 | 24.50 | 104,700 |
| 27 Feb 2024 | 24.40 | 25.20 | 24.20 | 24.60 | 24.60 | 55,985 |
| 26 Feb 2024 | 24.95 | 24.95 | 24.05 | 24.95 | 24.95 | 24,324 |
| 23 Feb 2024 | 25.55 | 25.55 | 24.35 | 25.00 | 25.00 | 32,536 |
| 22 Feb 2024 | 25.75 | 25.75 | 24.70 | 25.55 | 25.55 | 1,895 |
| 21 Feb 2024 | 24.70 | 25.95 | 24.70 | 24.75 | 24.75 | 46,331 |
| 20 Feb 2024 | 25.75 | 25.80 | 24.70 | 25.00 | 25.00 | 40,230 |
| 19 Feb 2024 | 25.75 | 25.80 | 24.70 | 25.75 | 25.75 | 17,227 |
| 16 Feb 2024 | 24.55 | 25.80 | 24.55 | 25.70 | 25.70 | 41,641 |
| 15 Feb 2024 | 25.55 | 26.00 | 25.00 | 25.55 | 25.55 | 30,208 |
| 05 Feb 2024 | 25.95 | 25.95 | 24.75 | 25.85 | 25.85 | 31,151 |
| 02 Feb 2024 | 26.20 | 26.20 | 24.85 | 25.00 | 25.00 | 20,855 |
| 01 Feb 2024 | 26.35 | 26.35 | 24.95 | 26.00 | 26.00 | 16,240 |
| 31 Jan 2024 | 26.05 | 26.05 | 24.95 | 25.70 | 25.70 | 42,640 |
| 30 Jan 2024 | 26.00 | 26.15 | 24.90 | 24.95 | 24.95 | 45,660 |
| 29 Jan 2024 | 25.95 | 26.00 | 25.40 | 25.95 | 25.95 | 26,010 |
| 26 Jan 2024 | 26.15 | 26.20 | 25.45 | 25.70 | 25.70 | 35,410 |
| 25 Jan 2024 | 26.10 | 26.10 | 24.90 | 26.00 | 26.00 | 5,100 |
| 24 Jan 2024 | 26.55 | 26.55 | 25.80 | 26.20 | 26.20 | 44,228 |
| 23 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1,100 |
| 22 Jan 2024 | 25.30 | 26.10 | 25.00 | 25.75 | 25.75 | 25,428 |
| 19 Jan 2024 | 26.45 | 26.45 | 24.70 | 24.85 | 24.85 | 166,151 |
| 18 Jan 2024 | 26.30 | 26.45 | 26.15 | 26.45 | 26.45 | 8,410 |
| 17 Jan 2024 | 27.15 | 27.15 | 25.40 | 25.90 | 25.90 | 43,180 |
| 16 Jan 2024 | 27.05 | 27.05 | 26.20 | 26.35 | 26.35 | 48,797 |
| 15 Jan 2024 | 26.10 | 27.05 | 26.05 | 26.70 | 26.70 | 9,437 |
| 12 Jan 2024 | 26.15 | 26.15 | 24.85 | 26.10 | 26.10 | 38,810 |
| 11 Jan 2024 | 26.00 | 26.95 | 25.80 | 26.05 | 26.05 | 28,089 |
| 10 Jan 2024 | 25.70 | 26.00 | 24.75 | 26.00 | 26.00 | 31,550 |
| 09 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 4,100 |
| 08 Jan 2024 | 27.05 | 27.05 | 26.80 | 27.00 | 27.00 | 18,250 |
| 05 Jan 2024 | 26.20 | 27.00 | 25.70 | 26.00 | 26.00 | 54,180 |
| 04 Jan 2024 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 6,400 |
| 03 Jan 2024 | 27.10 | 27.10 | 26.40 | 27.00 | 27.00 | 56,489 |
| 02 Jan 2024 | 26.95 | 27.55 | 26.85 | 27.45 | 27.45 | 35,361 |
| *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.