Daxin Materials Corporation (TPE:5234)
Taiwan · Delayed Price · Currency is TWD 252.50
-3.50 (-1.37%)
Aug 1, 2025, 1:30 PM CST
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 251.50 | 260.00 | 251.50 | 254.00 | - | -0.78% | 798,079 |
| Jul 31, 2025 | 251.50 | 259.00 | 250.00 | 256.00 | 256.00 | 1.79% | 1,781,083 |
| Jul 30, 2025 | 247.00 | 257.50 | 241.50 | 251.50 | 251.50 | 2.44% | 1,741,224 |
| Jul 29, 2025 | 252.00 | 253.50 | 241.00 | 245.50 | 245.50 | -1.41% | 1,205,436 |
| Jul 28, 2025 | 248.00 | 255.00 | 247.00 | 249.00 | 249.00 | 1.84% | 1,550,970 |
| Jul 25, 2025 | 247.00 | 248.00 | 244.00 | 244.50 | 244.50 | -1.01% | 473,595 |
| Jul 24, 2025 | 255.00 | 256.00 | 243.50 | 247.00 | 247.00 | -1.59% | 1,440,274 |
| Jul 23, 2025 | 247.50 | 253.00 | 245.00 | 251.00 | 251.00 | 3.29% | 1,422,526 |
| Jul 22, 2025 | 245.50 | 257.50 | 242.00 | 243.00 | 243.00 | -0.82% | 1,993,186 |
| Jul 21, 2025 | 248.00 | 248.00 | 243.00 | 245.00 | 245.00 | - | 973,863 |
| Jul 18, 2025 | 257.00 | 258.50 | 241.00 | 245.00 | 245.00 | -3.35% | 4,280,483 |
| Jul 17, 2025 | 247.00 | 263.00 | 246.00 | 253.50 | 253.50 | 3.47% | 3,465,397 |
| Jul 16, 2025 | 244.50 | 252.00 | 244.00 | 245.00 | 245.00 | 1.45% | 1,727,249 |
| Jul 15, 2025 | 244.50 | 249.50 | 239.00 | 241.50 | 241.50 | -0.62% | 1,208,666 |
| Jul 14, 2025 | 244.50 | 249.00 | 242.50 | 243.00 | 243.00 | -0.41% | 641,102 |
| Jul 11, 2025 | 247.00 | 248.50 | 238.00 | 244.00 | 244.00 | -0.41% | 996,061 |
| Jul 10, 2025 | 252.00 | 253.50 | 245.00 | 245.00 | 245.00 | -2.20% | 1,176,449 |
| Jul 9, 2025 | 247.00 | 252.50 | 244.00 | 250.50 | 250.50 | 2.04% | 963,944 |
| Jul 8, 2025 | 251.00 | 252.50 | 245.00 | 245.50 | 245.50 | -2.19% | 1,119,570 |
| Jul 7, 2025 | 252.50 | 259.00 | 248.00 | 251.00 | 251.00 | -1.38% | 1,109,772 |
| Jul 4, 2025 | 260.00 | 262.50 | 254.50 | 254.50 | 254.50 | -1.93% | 788,600 |
| Jul 3, 2025 | 267.00 | 268.50 | 257.00 | 259.50 | 259.50 | -2.08% | 1,432,533 |
| Jul 2, 2025 | 264.50 | 267.50 | 263.00 | 265.00 | 265.00 | 0.19% | 583,042 |
| Jul 1, 2025 | 268.50 | 274.50 | 261.50 | 264.50 | 264.50 | -1.31% | 1,881,094 |
| Jun 30, 2025 | 274.00 | 276.00 | 267.00 | 268.00 | 268.00 | -2.19% | 1,088,929 |
| Jun 27, 2025 | 282.00 | 283.00 | 268.50 | 274.00 | 274.00 | -2.66% | 1,878,011 |
| Jun 26, 2025 | 287.00 | 293.50 | 279.50 | 281.50 | 281.50 | -1.92% | 1,977,975 |
| Jun 25, 2025 | 280.00 | 288.00 | 276.00 | 287.00 | 287.00 | 2.32% | 2,758,295 |
| Jun 24, 2025 | 271.50 | 283.00 | 268.00 | 280.50 | 280.50 | 5.65% | 3,919,052 |
| Jun 23, 2025 | 259.00 | 269.00 | 257.00 | 265.50 | 265.50 | 0.57% | 1,241,512 |
| Jun 20, 2025 | 277.50 | 279.00 | 262.50 | 264.00 | 264.00 | -4.00% | 2,968,100 |
| Jun 19, 2025 | 256.50 | 280.50 | 253.00 | 275.00 | 275.00 | 6.80% | 4,691,232 |
| Jun 18, 2025 | 259.50 | 262.00 | 253.00 | 257.50 | 257.50 | -0.77% | 1,678,760 |
| Jun 17, 2025 | 267.00 | 270.00 | 256.00 | 259.50 | 259.50 | -1.89% | 2,797,738 |
| Jun 16, 2025 | 261.00 | 270.00 | 261.00 | 264.50 | 264.50 | - | 2,523,998 |
| Jun 13, 2025 | 260.00 | 266.00 | 254.00 | 264.50 | 264.50 | 0.76% | 2,493,878 |
| Jun 12, 2025 | 261.00 | 264.00 | 257.00 | 262.50 | 262.50 | 0.57% | 1,678,565 |
| Jun 11, 2025 | 253.00 | 262.50 | 246.50 | 261.00 | 261.00 | 2.15% | 3,110,627 |
| Jun 10, 2025 | 242.00 | 255.50 | 241.00 | 255.50 | 255.50 | 6.24% | 3,064,055 |
| Jun 9, 2025 | 238.00 | 241.50 | 235.50 | 240.50 | 240.50 | 1.05% | 1,524,491 |
| Jun 6, 2025 | 234.50 | 238.00 | 229.00 | 238.00 | 238.00 | 1.28% | 1,573,920 |
| Jun 5, 2025 | 230.50 | 236.50 | 229.50 | 235.00 | 235.00 | 1.95% | 3,086,009 |
| Jun 4, 2025 | 231.50 | 238.00 | 227.00 | 230.50 | 230.50 | 0.22% | 6,414,947 |
| Jun 3, 2025 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 9.79% | 4,775,209 |
| Jun 2, 2025 | 207.00 | 209.50 | 203.00 | 209.50 | 209.50 | - | 1,222,882 |
| May 29, 2025 | 216.00 | 216.50 | 208.50 | 209.50 | 209.50 | -1.87% | 1,994,354 |
| May 28, 2025 | 209.50 | 216.50 | 204.50 | 213.50 | 213.50 | 3.64% | 2,917,981 |
| May 27, 2025 | 205.00 | 213.00 | 204.00 | 206.00 | 206.00 | -0.96% | 2,946,863 |
| May 26, 2025 | 202.50 | 215.00 | 200.50 | 208.00 | 203.00 | 3.23% | 3,074,048 |
| May 23, 2025 | 192.00 | 206.00 | 192.00 | 201.50 | 196.66 | 6.05% | 2,851,070 |