Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan · Delayed Price · Currency is TWD 101.00
-0.50 (-0.49%)
Aug 6, 2025, 2:38 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 101.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 3,850,174 |
| Aug 5, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | - | 5,327,764 |
| Aug 4, 2025 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | -1.46% | 5,113,200 |
| Aug 1, 2025 | 101.00 | 104.50 | 100.50 | 103.00 | 103.00 | - | 6,826,256 |
| Jul 31, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -1.90% | 10,358,515 |
| Jul 30, 2025 | 106.00 | 107.00 | 103.50 | 105.00 | 105.00 | -0.94% | 18,862,289 |
| Jul 29, 2025 | 103.50 | 109.00 | 103.50 | 106.00 | 106.00 | 6.00% | 57,958,638 |
| Jul 28, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 9,449,515 |
| Jul 25, 2025 | 102.50 | 104.00 | 99.90 | 100.00 | 100.00 | -2.91% | 15,399,323 |
| Jul 24, 2025 | 103.50 | 104.50 | 101.50 | 103.00 | 103.00 | - | 11,245,913 |
| Jul 23, 2025 | 102.50 | 106.50 | 101.00 | 103.00 | 103.00 | 2.49% | 20,003,904 |
| Jul 22, 2025 | 104.50 | 105.50 | 100.00 | 100.50 | 100.50 | -3.83% | 12,780,325 |
| Jul 21, 2025 | 101.50 | 107.00 | 100.50 | 104.50 | 104.50 | 3.47% | 19,375,721 |
| Jul 18, 2025 | 101.50 | 102.50 | 100.50 | 101.00 | 101.00 | -0.49% | 7,867,313 |
| Jul 17, 2025 | 102.00 | 103.50 | 99.80 | 101.50 | 101.50 | -0.98% | 19,639,953 |
| Jul 16, 2025 | 100.50 | 105.50 | 98.40 | 102.50 | 102.50 | 3.33% | 82,541,278 |
| Jul 15, 2025 | 89.80 | 99.20 | 89.70 | 99.20 | 99.20 | 9.98% | 55,449,936 |
| Jul 14, 2025 | 90.00 | 90.70 | 88.30 | 90.20 | 90.20 | -0.11% | 3,661,908 |
| Jul 11, 2025 | 89.90 | 91.50 | 89.80 | 90.30 | 90.30 | -0.11% | 4,258,780 |
| Jul 10, 2025 | 91.00 | 92.20 | 89.80 | 90.40 | 90.40 | -0.33% | 11,796,258 |
| Jul 9, 2025 | 86.90 | 91.50 | 86.40 | 90.70 | 90.70 | 4.01% | 16,252,754 |
| Jul 8, 2025 | 86.50 | 87.50 | 85.30 | 87.20 | 87.20 | 0.11% | 4,959,331 |
| Jul 7, 2025 | 91.30 | 92.00 | 86.80 | 87.10 | 87.10 | -1.25% | 25,932,862 |
| Jul 4, 2025 | 88.80 | 95.00 | 88.20 | 88.20 | 88.20 | - | 31,370,223 |
| Jul 3, 2025 | 83.70 | 89.70 | 83.70 | 88.20 | 88.20 | 5.00% | 20,853,879 |
| Jul 2, 2025 | 84.20 | 84.50 | 83.40 | 84.00 | 83.00 | 0.24% | 1,395,387 |
| Jul 1, 2025 | 84.20 | 85.50 | 83.80 | 83.80 | 82.80 | 0.12% | 1,643,936 |
| Jun 30, 2025 | 85.10 | 85.50 | 83.40 | 83.70 | 82.70 | -1.76% | 2,144,559 |
| Jun 27, 2025 | 85.60 | 85.80 | 84.40 | 85.20 | 84.19 | 0.47% | 2,157,064 |
| Jun 26, 2025 | 85.50 | 86.00 | 84.40 | 84.80 | 83.79 | -0.82% | 2,249,014 |
| Jun 25, 2025 | 85.60 | 87.20 | 85.40 | 85.50 | 84.48 | 0.83% | 6,199,966 |
| Jun 24, 2025 | 84.10 | 86.00 | 83.70 | 84.80 | 83.79 | 2.05% | 6,012,842 |
| Jun 23, 2025 | 80.50 | 86.70 | 80.30 | 83.10 | 82.11 | 0.85% | 9,969,376 |
| Jun 20, 2025 | 84.10 | 84.50 | 82.30 | 82.40 | 81.42 | -1.79% | 1,777,540 |
| Jun 19, 2025 | 85.10 | 85.40 | 83.50 | 83.90 | 82.90 | -1.41% | 2,183,537 |
| Jun 18, 2025 | 85.10 | 86.80 | 85.00 | 85.10 | 84.09 | - | 3,124,541 |
| Jun 17, 2025 | 88.00 | 88.70 | 84.90 | 85.10 | 84.09 | -2.63% | 4,912,693 |
| Jun 16, 2025 | 87.30 | 89.30 | 86.70 | 87.40 | 86.36 | -0.11% | 4,352,885 |
| Jun 13, 2025 | 90.10 | 90.90 | 87.50 | 87.50 | 86.46 | -4.06% | 6,762,971 |
| Jun 12, 2025 | 90.00 | 92.20 | 89.60 | 91.20 | 90.11 | -0.33% | 12,037,106 |
| Jun 11, 2025 | 84.10 | 91.50 | 83.60 | 91.50 | 90.41 | 9.98% | 18,371,938 |
| Jun 10, 2025 | 81.00 | 83.70 | 81.00 | 83.20 | 82.21 | 3.23% | 3,718,207 |
| Jun 9, 2025 | 81.60 | 82.30 | 80.00 | 80.60 | 79.64 | -0.74% | 1,025,525 |
| Jun 6, 2025 | 80.60 | 81.70 | 80.40 | 81.20 | 80.23 | - | 861,755 |
| Jun 5, 2025 | 81.00 | 82.30 | 80.50 | 81.20 | 80.23 | -0.12% | 1,334,478 |
| Jun 4, 2025 | 78.70 | 82.10 | 78.60 | 81.30 | 80.33 | 4.77% | 3,361,676 |
| Jun 3, 2025 | 78.10 | 78.60 | 77.50 | 77.60 | 76.68 | 0.52% | 1,406,003 |
| Jun 2, 2025 | 80.30 | 80.50 | 77.00 | 77.20 | 76.28 | -5.51% | 3,861,003 |
| May 29, 2025 | 83.00 | 83.20 | 81.10 | 81.70 | 80.73 | - | 3,517,813 |
| May 28, 2025 | 84.00 | 85.30 | 80.80 | 81.70 | 80.73 | -1.45% | 7,329,271 |