Tanvex BioPharma, Inc. (TPE:6541)
Taiwan · Delayed Price · Currency is TWD 50.70
-0.90 (-1.74%)
Sep 9, 2025, 1:30 PM CST
Tanvex BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 51.60 | 52.50 | 51.40 | 51.60 | 51.60 | 0.39% | 295,474 |
| Sep 5, 2025 | 52.50 | 52.80 | 51.10 | 51.40 | 51.40 | -2.10% | 892,834 |
| Sep 4, 2025 | 52.50 | 53.20 | 52.40 | 52.50 | 52.50 | -0.19% | 339,050 |
| Sep 3, 2025 | 52.80 | 54.30 | 52.10 | 52.60 | 52.60 | -0.38% | 692,372 |
| Sep 2, 2025 | 53.00 | 53.60 | 52.10 | 52.80 | 52.80 | -0.38% | 690,850 |
| Sep 1, 2025 | 53.20 | 53.50 | 52.00 | 53.00 | 53.00 | -0.56% | 557,667 |
| Aug 29, 2025 | 54.40 | 55.20 | 53.30 | 53.30 | 53.30 | -1.66% | 503,595 |
| Aug 28, 2025 | 55.50 | 55.50 | 54.00 | 54.20 | 54.20 | -2.34% | 670,281 |
| Aug 27, 2025 | 55.70 | 56.20 | 55.20 | 55.50 | 55.50 | -0.18% | 420,690 |
| Aug 26, 2025 | 55.60 | 56.60 | 55.20 | 55.60 | 55.60 | 0.18% | 430,581 |
| Aug 25, 2025 | 57.60 | 58.00 | 55.40 | 55.50 | 55.50 | -2.63% | 1,046,218 |
| Aug 22, 2025 | 55.30 | 57.20 | 55.00 | 57.00 | 57.00 | 2.70% | 977,195 |
| Aug 21, 2025 | 54.70 | 55.70 | 54.30 | 55.50 | 55.50 | 2.59% | 536,159 |
| Aug 20, 2025 | 55.20 | 55.70 | 54.00 | 54.10 | 54.10 | -2.35% | 953,682 |
| Aug 19, 2025 | 56.40 | 57.00 | 55.00 | 55.40 | 55.40 | -0.89% | 745,036 |
| Aug 18, 2025 | 55.00 | 57.50 | 54.70 | 55.90 | 55.90 | 1.64% | 1,293,991 |
| Aug 15, 2025 | 55.40 | 56.10 | 54.00 | 55.00 | 55.00 | 0.36% | 1,229,353 |
| Aug 14, 2025 | 52.30 | 55.50 | 51.70 | 54.80 | 54.80 | 4.38% | 3,208,583 |
| Aug 13, 2025 | 52.80 | 53.10 | 52.20 | 52.50 | 52.50 | - | 541,355 |
| Aug 12, 2025 | 51.70 | 53.50 | 51.50 | 52.50 | 52.50 | 1.94% | 623,201 |
| Aug 11, 2025 | 52.80 | 52.90 | 51.40 | 51.50 | 51.50 | -3.38% | 836,938 |
| Aug 8, 2025 | 54.00 | 55.80 | 53.20 | 53.30 | 53.30 | -1.30% | 1,235,664 |
| Aug 7, 2025 | 53.50 | 54.50 | 52.40 | 54.00 | 54.00 | 1.50% | 704,903 |
| Aug 6, 2025 | 53.10 | 54.20 | 52.30 | 53.20 | 53.20 | 0.95% | 1,006,397 |
| Aug 5, 2025 | 51.40 | 54.00 | 51.40 | 52.70 | 52.70 | 2.93% | 1,033,608 |
| Aug 4, 2025 | 50.50 | 52.40 | 50.20 | 51.20 | 51.20 | 0.79% | 518,121 |
| Aug 1, 2025 | 50.90 | 50.90 | 50.20 | 50.80 | 50.80 | -0.78% | 427,407 |
| Jul 31, 2025 | 51.20 | 51.80 | 50.70 | 51.20 | 51.20 | -0.39% | 411,451 |
| Jul 30, 2025 | 52.00 | 52.00 | 51.10 | 51.40 | 51.40 | -0.96% | 407,633 |
| Jul 29, 2025 | 53.00 | 53.20 | 51.70 | 51.90 | 51.90 | -1.89% | 549,575 |
| Jul 28, 2025 | 51.50 | 55.10 | 51.20 | 52.90 | 52.90 | 5.17% | 1,816,680 |
| Jul 25, 2025 | 50.90 | 50.90 | 49.95 | 50.30 | 50.30 | -1.37% | 535,275 |
| Jul 24, 2025 | 51.50 | 52.30 | 50.60 | 51.00 | 51.00 | -0.39% | 315,129 |
| Jul 23, 2025 | 50.60 | 51.70 | 50.60 | 51.20 | 51.20 | 1.39% | 455,639 |
| Jul 22, 2025 | 52.60 | 52.60 | 50.20 | 50.50 | 50.50 | -4.36% | 883,356 |
| Jul 21, 2025 | 53.50 | 53.50 | 52.70 | 52.80 | 52.80 | -0.94% | 328,337 |
| Jul 18, 2025 | 53.70 | 54.50 | 52.50 | 53.30 | 53.30 | 0.45% | 620,081 |
| Jul 17, 2025 | 52.66 | 54.05 | 52.66 | 53.06 | 53.06 | 0.38% | 303,145 |
| Jul 16, 2025 | 52.46 | 53.46 | 52.27 | 52.86 | 52.86 | 0.95% | 223,499 |
| Jul 15, 2025 | 52.36 | 52.96 | 51.77 | 52.36 | 52.36 | 0.56% | 342,823 |
| Jul 14, 2025 | 55.54 | 55.54 | 52.07 | 52.07 | 52.07 | -7.40% | 1,019,894 |
| Jul 11, 2025 | 56.63 | 57.03 | 55.24 | 56.23 | 56.23 | - | 655,724 |
| Jul 10, 2025 | 53.55 | 58.12 | 53.06 | 56.23 | 56.23 | 5.18% | 1,906,246 |
| Jul 9, 2025 | 52.07 | 54.35 | 51.37 | 53.46 | 53.46 | 4.86% | 531,331 |
| Jul 8, 2025 | 52.56 | 52.66 | 50.78 | 50.98 | 50.98 | -0.57% | 445,094 |
| Jul 7, 2025 | 52.17 | 52.66 | 51.08 | 51.27 | 51.27 | -4.10% | 448,270 |
| Jul 4, 2025 | 54.65 | 54.65 | 53.16 | 53.46 | 53.46 | -1.64% | 254,160 |
| Jul 3, 2025 | 54.65 | 54.75 | 53.85 | 54.35 | 54.35 | - | 284,516 |
| Jul 2, 2025 | 55.04 | 57.03 | 53.85 | 54.35 | 54.35 | -1.25% | 1,111,753 |
| Jul 1, 2025 | 52.96 | 57.22 | 52.96 | 55.04 | 55.04 | 5.70% | 1,862,111 |