Tanvex BioPharma, Inc. (TPE:6541)
Taiwan · Delayed Price · Currency is TWD 57.40
-2.30 (-3.85%)
Oct 23, 2025, 2:38 PM CST
Tanvex BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 60.20 | 60.20 | 57.00 | 57.40 | 57.40 | -3.85% | 1,630,471 |
| 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 29, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | - |
| 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 |
| Sep 18, 2025 | 49.50 | 50.00 | 49.40 | 49.50 | 49.50 | 0.41% | 239,951 |
| Sep 17, 2025 | 49.70 | 50.20 | 49.25 | 49.30 | 49.30 | -0.80% | 411,918 |
| Sep 16, 2025 | 50.20 | 50.20 | 49.60 | 49.70 | 49.70 | -0.60% | 407,515 |
| Sep 15, 2025 | 50.20 | 50.50 | 49.75 | 50.00 | 50.00 | -0.40% | 281,401 |
| Sep 12, 2025 | 50.50 | 50.90 | 50.10 | 50.20 | 50.20 | 0.20% | 292,146 |
| Sep 11, 2025 | 51.30 | 51.30 | 49.90 | 50.10 | 50.10 | -1.76% | 600,759 |
| Sep 10, 2025 | 50.90 | 51.40 | 50.60 | 51.00 | 51.00 | 0.59% | 497,845 |
| Sep 9, 2025 | 52.00 | 52.00 | 50.70 | 50.70 | 50.70 | -1.74% | 635,941 |
| Sep 8, 2025 | 51.60 | 52.50 | 51.40 | 51.60 | 51.60 | 0.39% | 351,031 |
| 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 |