Lan Fa Textile Co., Ltd. (TPE:1459)
Taiwan · Delayed Price · Currency is TWD 12.00
-0.20 (-1.64%)
Aug 8, 2025, 1:35 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 12.25 | 12.80 | 11.95 | 12.20 | 12.20 | 2.95% | 529,217 |
| Aug 6, 2025 | 11.75 | 12.00 | 11.75 | 11.85 | 11.85 | 0.42% | 141,829 |
| Aug 5, 2025 | 11.75 | 11.90 | 11.75 | 11.80 | 11.80 | 0.43% | 57,916 |
| Aug 4, 2025 | 11.75 | 11.90 | 11.75 | 11.75 | 11.75 | - | 255,184 |
| Aug 1, 2025 | 11.65 | 11.75 | 11.60 | 11.75 | 11.75 | -0.42% | 127,253 |
| Jul 31, 2025 | 12.00 | 12.05 | 11.65 | 11.80 | 11.80 | 0.43% | 138,655 |
| Jul 30, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.43% | 312,934 |
| Jul 29, 2025 | 11.55 | 11.80 | 11.50 | 11.70 | 11.70 | - | 147,242 |
| Jul 28, 2025 | 11.65 | 11.85 | 11.50 | 11.70 | 11.70 | -0.43% | 124,900 |
| Jul 25, 2025 | 11.75 | 11.80 | 11.60 | 11.75 | 11.75 | - | 52,644 |
| Jul 24, 2025 | 11.75 | 11.75 | 11.65 | 11.75 | 11.75 | - | 27,664 |
| Jul 23, 2025 | 11.70 | 11.75 | 11.60 | 11.75 | 11.75 | 0.43% | 70,997 |
| Jul 22, 2025 | 11.65 | 11.75 | 11.55 | 11.70 | 11.70 | -0.43% | 62,558 |
| Jul 21, 2025 | 11.80 | 11.80 | 11.60 | 11.75 | 11.75 | -0.42% | 52,015 |
| Jul 18, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 53,290 |
| Jul 17, 2025 | 11.80 | 11.95 | 11.70 | 11.70 | 11.70 | 0.43% | 111,440 |
| Jul 16, 2025 | 11.55 | 11.70 | 11.55 | 11.65 | 11.65 | 0.87% | 94,438 |
| Jul 15, 2025 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -0.43% | 34,234 |
| Jul 14, 2025 | 11.60 | 11.65 | 11.60 | 11.60 | 11.60 | - | 28,384 |
| Jul 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.28% | 6,097 |
| Jul 10, 2025 | 11.55 | 11.75 | 11.55 | 11.75 | 11.75 | 0.43% | 43,940 |
| Jul 9, 2025 | 11.45 | 11.75 | 11.45 | 11.70 | 11.70 | 1.30% | 170,970 |
| Jul 8, 2025 | 11.65 | 11.70 | 11.45 | 11.55 | 11.55 | -1.28% | 234,703 |
| Jul 7, 2025 | 11.60 | 11.75 | 11.45 | 11.70 | 11.70 | 0.43% | 66,937 |
| Jul 4, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 20,436 |
| Jul 3, 2025 | 11.95 | 11.95 | 11.70 | 11.70 | 11.70 | -0.43% | 58,904 |
| Jul 2, 2025 | 11.90 | 11.90 | 11.70 | 11.75 | 11.75 | -1.26% | 22,380 |
| Jul 1, 2025 | 11.85 | 11.90 | 11.70 | 11.90 | 11.90 | -0.42% | 61,280 |
| Jun 30, 2025 | 11.95 | 12.15 | 11.55 | 11.95 | 11.95 | - | 69,679 |
| Jun 27, 2025 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | 0.42% | 51,137 |
| Jun 26, 2025 | 11.95 | 11.95 | 11.75 | 11.90 | 11.90 | 0.42% | 76,101 |
| Jun 25, 2025 | 11.85 | 11.95 | 11.70 | 11.85 | 11.85 | - | 128,536 |
| Jun 24, 2025 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 2.60% | 50,602 |
| Jun 23, 2025 | 11.85 | 11.85 | 11.25 | 11.55 | 11.55 | -1.28% | 51,637 |
| Jun 20, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | 1.30% | 260,639 |
| Jun 19, 2025 | 11.45 | 11.60 | 11.40 | 11.55 | 11.55 | -0.43% | 100,845 |
| Jun 18, 2025 | 11.65 | 11.75 | 11.55 | 11.60 | 11.60 | -2.11% | 42,623 |
| Jun 17, 2025 | 11.55 | 12.70 | 11.50 | 11.85 | 11.85 | 2.60% | 176,983 |
| Jun 16, 2025 | 11.30 | 11.60 | 11.10 | 11.55 | 11.55 | 2.21% | 131,357 |
| Jun 13, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -3.00% | 59,869 |
| Jun 12, 2025 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | - | 31,843 |
| Jun 11, 2025 | 11.50 | 11.70 | 11.35 | 11.65 | 11.65 | 0.87% | 58,607 |
| Jun 10, 2025 | 11.30 | 11.60 | 11.30 | 11.55 | 11.55 | 0.87% | 136,949 |
| Jun 9, 2025 | 11.65 | 11.65 | 11.45 | 11.45 | 11.45 | -1.72% | 66,403 |
| Jun 6, 2025 | 11.45 | 11.70 | 11.45 | 11.65 | 11.65 | 1.75% | 116,262 |
| Jun 5, 2025 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | -1.29% | 48,414 |
| Jun 4, 2025 | 11.70 | 11.70 | 11.25 | 11.60 | 11.60 | -0.85% | 84,945 |
| Jun 3, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 172,438 |
| Jun 2, 2025 | 11.30 | 11.95 | 11.30 | 11.50 | 11.50 | - | 185,681 |
| May 29, 2025 | 11.85 | 11.85 | 11.45 | 11.50 | 11.50 | -1.71% | 86,502 |