Energenesis Biomedical CO.,LTD. (TPE:6657)
Taiwan · Delayed Price · Currency is TWD 56.50
+0.10 (0.18%)
Aug 1, 2025, 1:30 PM CST
TPE:6657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 56.50 | 57.20 | 55.00 | 56.50 | 56.50 | 0.18% | 254,539 |
| Jul 31, 2025 | 58.40 | 58.40 | 56.00 | 56.40 | 56.40 | -3.26% | 524,456 |
| Jul 30, 2025 | 60.70 | 60.70 | 58.30 | 58.30 | 58.30 | -2.51% | 701,047 |
| Jul 29, 2025 | 63.00 | 63.00 | 59.80 | 59.80 | 59.80 | -4.32% | 765,607 |
| Jul 28, 2025 | 63.50 | 64.80 | 61.80 | 62.50 | 62.50 | 3.14% | 1,139,561 |
| Jul 25, 2025 | 61.00 | 61.00 | 60.30 | 60.60 | 60.60 | -0.66% | 130,312 |
| Jul 24, 2025 | 61.10 | 61.90 | 60.20 | 61.00 | 61.00 | -0.16% | 179,111 |
| Jul 23, 2025 | 60.60 | 61.30 | 59.90 | 61.10 | 61.10 | 1.66% | 190,853 |
| Jul 22, 2025 | 62.40 | 62.60 | 59.80 | 60.10 | 60.10 | -3.69% | 366,006 |
| Jul 21, 2025 | 63.00 | 63.60 | 62.30 | 62.40 | 62.40 | -0.48% | 131,449 |
| Jul 18, 2025 | 63.60 | 63.70 | 62.40 | 62.70 | 62.70 | -1.10% | 156,138 |
| Jul 17, 2025 | 61.30 | 64.20 | 61.10 | 63.40 | 63.40 | 4.62% | 488,383 |
| Jul 16, 2025 | 61.00 | 61.60 | 60.30 | 60.60 | 60.60 | - | 146,573 |
| Jul 15, 2025 | 60.50 | 60.80 | 60.10 | 60.60 | 60.60 | 0.50% | 151,311 |
| Jul 14, 2025 | 61.50 | 61.50 | 60.10 | 60.30 | 60.30 | -1.95% | 149,170 |
| Jul 11, 2025 | 60.50 | 62.70 | 60.50 | 61.50 | 61.50 | 2.50% | 285,947 |
| Jul 10, 2025 | 61.20 | 61.20 | 59.50 | 60.00 | 60.00 | -0.99% | 309,984 |
| Jul 9, 2025 | 60.20 | 61.50 | 58.80 | 60.60 | 60.60 | 0.83% | 325,182 |
| Jul 8, 2025 | 64.00 | 64.00 | 60.10 | 60.10 | 60.10 | -6.09% | 937,073 |
| Jul 7, 2025 | 65.00 | 65.00 | 63.70 | 64.00 | 64.00 | -1.08% | 252,305 |
| Jul 4, 2025 | 67.20 | 67.20 | 64.50 | 64.70 | 64.70 | -3.14% | 389,922 |
| Jul 3, 2025 | 67.10 | 67.60 | 66.10 | 66.80 | 66.80 | -0.30% | 150,535 |
| Jul 2, 2025 | 66.60 | 67.50 | 66.50 | 67.00 | 67.00 | 0.30% | 201,003 |
| Jul 1, 2025 | 67.70 | 69.10 | 66.70 | 66.80 | 66.80 | -0.74% | 441,276 |
| Jun 30, 2025 | 70.10 | 70.80 | 67.30 | 67.30 | 67.30 | -3.44% | 620,909 |
| Jun 27, 2025 | 68.60 | 70.40 | 67.50 | 69.70 | 69.70 | 1.46% | 1,264,858 |
| Jun 26, 2025 | 63.30 | 69.50 | 63.30 | 68.70 | 68.70 | 8.53% | 1,594,478 |
| Jun 25, 2025 | 65.20 | 65.20 | 63.20 | 63.30 | 63.30 | -2.16% | 221,511 |
| Jun 24, 2025 | 64.50 | 65.80 | 64.50 | 64.70 | 64.70 | 0.94% | 218,035 |
| Jun 23, 2025 | 63.30 | 64.50 | 62.90 | 64.10 | 64.10 | -0.93% | 259,005 |
| Jun 20, 2025 | 65.10 | 65.90 | 63.20 | 64.70 | 64.70 | -0.46% | 357,052 |
| Jun 19, 2025 | 66.10 | 66.60 | 65.00 | 65.00 | 65.00 | -2.40% | 374,097 |
| Jun 18, 2025 | 68.10 | 68.10 | 66.30 | 66.60 | 66.60 | -2.06% | 276,025 |
| Jun 17, 2025 | 67.40 | 69.50 | 67.40 | 68.00 | 68.00 | 1.04% | 404,515 |
| Jun 16, 2025 | 67.50 | 68.10 | 66.20 | 67.30 | 67.30 | -0.30% | 443,149 |
| Jun 13, 2025 | 68.30 | 68.30 | 66.80 | 67.50 | 67.50 | -1.60% | 327,415 |
| Jun 12, 2025 | 68.20 | 69.40 | 67.80 | 68.60 | 68.60 | 0.59% | 487,257 |
| Jun 11, 2025 | 64.80 | 69.10 | 64.40 | 68.20 | 68.20 | 6.07% | 818,833 |
| Jun 10, 2025 | 64.40 | 65.30 | 64.10 | 64.30 | 64.30 | 0.47% | 314,650 |
| Jun 9, 2025 | 66.50 | 67.20 | 63.00 | 64.00 | 64.00 | -2.74% | 766,069 |
| Jun 6, 2025 | 70.00 | 70.00 | 65.50 | 65.80 | 65.80 | -6.00% | 1,148,648 |
| Jun 5, 2025 | 69.80 | 70.60 | 69.20 | 70.00 | 70.00 | 0.86% | 487,190 |
| Jun 4, 2025 | 69.70 | 69.80 | 68.30 | 69.40 | 69.40 | 0.87% | 400,688 |
| Jun 3, 2025 | 69.30 | 71.60 | 68.50 | 68.80 | 68.80 | -0.15% | 556,893 |
| Jun 2, 2025 | 69.10 | 70.30 | 68.00 | 68.90 | 68.90 | - | 405,409 |
| May 29, 2025 | 68.90 | 69.90 | 68.50 | 68.90 | 68.90 | 0.29% | 310,782 |
| May 28, 2025 | 70.00 | 70.50 | 68.40 | 68.70 | 68.70 | -1.58% | 464,146 |
| May 27, 2025 | 71.80 | 72.70 | 69.70 | 69.80 | 69.80 | -2.65% | 510,290 |
| May 26, 2025 | 71.40 | 73.30 | 69.80 | 71.70 | 71.70 | 0.56% | 838,938 |
| May 23, 2025 | 76.50 | 76.50 | 70.80 | 71.30 | 71.30 | -5.69% | 2,212,481 |