Tanvex BioPharma, Inc. (TPE:6541)
Taiwan · Delayed Price · Currency is TWD 55.90
-0.20 (-0.36%)
Dec 3, 2025, 1:35 PM CST
Tanvex BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 56.20 | 56.60 | 54.80 | 55.90 | 55.90 | -0.36% | 373,277 |
| Dec 2, 2025 | 54.60 | 56.10 | 54.40 | 56.10 | 56.10 | 2.75% | 431,961 |
| Dec 1, 2025 | 54.30 | 54.90 | 53.60 | 54.60 | 54.60 | 0.18% | 401,063 |
| Nov 28, 2025 | 53.80 | 55.00 | 53.30 | 54.50 | 54.50 | 1.49% | 368,327 |
| Nov 27, 2025 | 53.50 | 53.90 | 53.00 | 53.70 | 53.70 | 0.37% | 290,188 |
| Nov 26, 2025 | 52.40 | 54.80 | 52.40 | 53.50 | 53.50 | 2.69% | 523,134 |
| Nov 25, 2025 | 52.30 | 52.50 | 51.50 | 52.10 | 52.10 | 0.97% | 378,455 |
| Nov 24, 2025 | 52.30 | 53.70 | 50.50 | 51.60 | 51.60 | -0.77% | 631,273 |
| Nov 21, 2025 | 53.00 | 55.00 | 51.80 | 52.00 | 52.00 | -2.62% | 816,068 |
| Nov 20, 2025 | 52.80 | 53.60 | 52.30 | 53.40 | 53.40 | 2.69% | 271,000 |
| Nov 19, 2025 | 53.90 | 53.90 | 52.00 | 52.00 | 52.00 | -3.35% | 697,733 |
| Nov 18, 2025 | 56.00 | 56.00 | 53.50 | 53.80 | 53.80 | -2.71% | 775,852 |
| Nov 17, 2025 | 55.90 | 56.00 | 55.00 | 55.30 | 55.30 | -0.36% | 399,467 |
| Nov 14, 2025 | 55.00 | 57.80 | 54.50 | 55.50 | 55.50 | -0.36% | 723,391 |
| Nov 13, 2025 | 55.80 | 55.90 | 54.90 | 55.70 | 55.70 | 0.72% | 344,159 |
| Nov 12, 2025 | 54.70 | 56.40 | 54.70 | 55.30 | 55.30 | 1.10% | 475,672 |
| Nov 11, 2025 | 54.50 | 55.40 | 54.20 | 54.70 | 54.70 | 0.37% | 443,554 |
| Nov 10, 2025 | 56.40 | 56.80 | 54.50 | 54.50 | 54.50 | -4.39% | 871,624 |
| Nov 7, 2025 | 57.00 | 57.50 | 56.10 | 57.00 | 57.00 | 0.18% | 430,161 |
| Nov 6, 2025 | 56.10 | 56.90 | 55.60 | 56.90 | 56.90 | 1.07% | 381,078 |
| Nov 5, 2025 | 55.50 | 56.70 | 54.60 | 56.30 | 56.30 | 1.44% | 509,364 |
| Nov 4, 2025 | 55.10 | 57.10 | 55.10 | 55.50 | 55.50 | 0.54% | 570,099 |
| Nov 3, 2025 | 56.10 | 56.40 | 54.90 | 55.20 | 55.20 | -1.60% | 457,952 |
| Oct 31, 2025 | 56.40 | 58.10 | 56.00 | 56.10 | 56.10 | 0.36% | 759,314 |
| Oct 30, 2025 | 58.00 | 58.90 | 55.60 | 55.90 | 55.90 | -3.62% | 900,128 |
| Oct 29, 2025 | 58.90 | 59.00 | 57.80 | 58.00 | 58.00 | -1.53% | 721,361 |
| Oct 28, 2025 | 57.20 | 59.10 | 56.70 | 58.90 | 58.90 | 3.15% | 1,118,159 |
| Oct 27, 2025 | 57.40 | 58.00 | 56.40 | 57.10 | 57.10 | -0.52% | 757,080 |
| Oct 23, 2025 | 60.20 | 60.20 | 57.00 | 57.40 | 57.40 | -3.85% | 1,634,004 |
| Oct 22, 2025 | 60.20 | 61.00 | 59.50 | 59.70 | 59.70 | -0.50% | 764,483 |
| Oct 21, 2025 | 60.40 | 61.50 | 59.90 | 60.00 | 60.00 | - | 1,191,734 |
| Oct 20, 2025 | 61.10 | 61.90 | 59.70 | 60.00 | 60.00 | -2.44% | 1,248,528 |
| Oct 17, 2025 | 63.00 | 64.00 | 61.50 | 61.50 | 61.50 | -1.91% | 1,407,436 |
| Oct 16, 2025 | 63.20 | 65.80 | 62.50 | 62.70 | 62.70 | -1.57% | 2,067,408 |
| Oct 15, 2025 | 65.00 | 66.00 | 63.40 | 63.70 | 63.70 | -2.45% | 2,998,031 |
| Oct 14, 2025 | 67.00 | 68.00 | 64.00 | 65.30 | 65.30 | 2.35% | 7,156,149 |
| Oct 13, 2025 | 58.00 | 63.80 | 56.70 | 63.80 | 63.80 | 10.00% | 6,468,967 |
| Oct 9, 2025 | 56.70 | 58.00 | 55.70 | 58.00 | 58.00 | 9.85% | 3,426,849 |
| Oct 8, 2025 | 52.40 | 53.20 | 52.20 | 52.80 | 52.80 | 0.57% | 345,059 |
| Oct 7, 2025 | 53.10 | 53.20 | 52.00 | 52.50 | 52.50 | - | 483,171 |
| Oct 3, 2025 | 52.50 | 53.10 | 52.30 | 52.50 | 52.50 | - | 354,458 |
| Oct 2, 2025 | 52.70 | 53.20 | 51.80 | 52.50 | 52.50 | -0.76% | 541,613 |
| Oct 1, 2025 | 52.20 | 54.30 | 51.60 | 52.90 | 52.90 | 2.32% | 1,086,354 |
| Sep 30, 2025 | 52.20 | 53.30 | 50.80 | 51.70 | 51.70 | -0.19% | 894,539 |
| Sep 26, 2025 | 54.00 | 54.70 | 51.30 | 51.80 | 51.80 | -0.77% | 2,826,466 |
| Sep 25, 2025 | 49.50 | 53.30 | 49.20 | 52.20 | 52.20 | 6.86% | 1,930,961 |
| Sep 24, 2025 | 49.00 | 49.85 | 48.80 | 48.85 | 48.85 | 0.10% | 237,150 |
| Sep 23, 2025 | 48.70 | 49.45 | 48.60 | 48.80 | 48.80 | 0.31% | 281,540 |
| Sep 22, 2025 | 49.95 | 49.95 | 48.55 | 48.65 | 48.65 | -2.21% | 706,388 |
| Sep 19, 2025 | 49.60 | 49.95 | 49.20 | 49.75 | 49.75 | 0.51% | 597,848 |