Energenesis Biomedical CO.,LTD. (TPE:6657)
Taiwan · Delayed Price · Currency is TWD 32.70
+0.25 (0.77%)
Sep 30, 2026, 1:30 PM CST
TPE:6657 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 32.80 | 33.30 | 32.25 | 32.45 | 32.45 | -1.07% | 76,576 |
| Sep 24, 2026 | 33.35 | 33.35 | 32.60 | 32.80 | 32.80 | -1.35% | 81,187 |
| Sep 23, 2026 | 32.95 | 33.90 | 32.30 | 33.25 | 33.25 | 0.91% | 170,287 |
| Sep 22, 2026 | 33.40 | 33.45 | 32.00 | 32.95 | 32.95 | - | 298,876 |
| Sep 21, 2026 | 32.90 | 33.60 | 31.85 | 32.95 | 32.95 | -2.08% | 140,618 |
| Sep 18, 2026 | 34.50 | 34.50 | 33.65 | 33.65 | 33.65 | -1.90% | 186,079 |
| Sep 17, 2026 | 34.80 | 36.00 | 33.75 | 34.30 | 34.30 | 1.33% | 123,304 |
| Sep 16, 2026 | 33.70 | 34.95 | 33.40 | 33.85 | 33.85 | 0.74% | 115,366 |
| Sep 15, 2026 | 33.50 | 34.10 | 33.20 | 33.60 | 33.60 | -0.74% | 173,306 |
| Sep 14, 2026 | 35.50 | 35.50 | 33.60 | 33.85 | 33.85 | -4.92% | 253,713 |
| Sep 11, 2026 | 37.45 | 37.45 | 35.60 | 35.60 | 35.60 | -4.56% | 377,232 |
| Sep 10, 2026 | 37.50 | 39.00 | 36.60 | 37.30 | 37.30 | 1.91% | 864,075 |
| Sep 9, 2026 | 33.45 | 36.75 | 33.15 | 36.60 | 36.60 | 9.42% | 1,110,831 |
| Sep 8, 2026 | 30.80 | 33.45 | 30.50 | 33.45 | 33.45 | 9.85% | 361,956 |
| Sep 7, 2026 | 30.65 | 31.20 | 29.90 | 30.45 | 30.45 | 1.50% | 223,618 |
| Sep 4, 2026 | 30.40 | 30.85 | 29.95 | 30.00 | 30.00 | -0.66% | 140,222 |
| Sep 3, 2026 | 30.75 | 30.80 | 30.15 | 30.20 | 30.20 | -1.79% | 84,264 |
| Sep 2, 2026 | 30.15 | 30.90 | 30.15 | 30.75 | 30.75 | 0.49% | 57,056 |
| Sep 1, 2026 | 30.10 | 31.20 | 30.00 | 30.60 | 30.60 | 2.34% | 136,999 |
| Aug 31, 2026 | 30.30 | 30.45 | 29.90 | 29.90 | 29.90 | -1.32% | 81,610 |
| Aug 28, 2026 | 30.20 | 30.45 | 30.10 | 30.30 | 30.30 | -0.33% | 39,355 |
| Aug 27, 2026 | 30.85 | 30.85 | 30.00 | 30.40 | 30.40 | -0.49% | 79,074 |
| Aug 26, 2026 | 29.95 | 30.70 | 29.80 | 30.55 | 30.55 | 3.21% | 74,205 |
| Aug 25, 2026 | 29.55 | 29.80 | 29.20 | 29.60 | 29.60 | -0.67% | 64,479 |
| Aug 24, 2026 | 30.85 | 30.95 | 29.80 | 29.80 | 29.80 | -2.61% | 73,711 |
| Aug 21, 2026 | 30.25 | 31.00 | 30.10 | 30.60 | 30.60 | 1.16% | 98,978 |
| Aug 20, 2026 | 30.30 | 30.70 | 30.00 | 30.25 | 30.25 | 1.85% | 69,031 |
| Aug 19, 2026 | 29.50 | 30.35 | 29.50 | 29.70 | 29.70 | - | 51,743 |
| Aug 18, 2026 | 30.50 | 30.50 | 29.50 | 29.70 | 29.70 | -2.14% | 144,738 |
| Aug 17, 2026 | 30.70 | 30.70 | 30.20 | 30.35 | 30.35 | -0.98% | 94,070 |
| Aug 14, 2026 | 31.00 | 31.60 | 30.60 | 30.65 | 30.65 | -2.85% | 95,560 |
| Aug 13, 2026 | 30.30 | 31.70 | 30.30 | 31.55 | 31.55 | 2.44% | 117,441 |
| Aug 12, 2026 | 29.85 | 30.95 | 29.85 | 30.80 | 30.80 | 1.48% | 71,028 |
| Aug 11, 2026 | 28.35 | 30.80 | 28.35 | 30.35 | 30.35 | -2.10% | 91,129 |
| Aug 10, 2026 | 31.30 | 31.95 | 30.65 | 31.00 | 31.00 | -0.64% | 84,737 |
| Aug 7, 2026 | 31.15 | 31.55 | 30.80 | 31.20 | 31.20 | 0.65% | 89,308 |
| Aug 6, 2026 | 30.25 | 31.00 | 30.05 | 31.00 | 31.00 | 1.64% | 51,093 |
| Aug 5, 2026 | 31.35 | 31.40 | 30.50 | 30.50 | 30.50 | -0.49% | 66,726 |
| Aug 4, 2026 | 29.75 | 30.65 | 29.40 | 30.65 | 30.65 | 0.82% | 69,538 |
| Aug 3, 2026 | 30.50 | 30.75 | 30.00 | 30.40 | 30.40 | 0.33% | 56,110 |
| Jul 31, 2026 | 30.90 | 31.95 | 29.85 | 30.30 | 30.30 | 3.06% | 132,837 |
| Jul 30, 2026 | 30.85 | 30.85 | 29.00 | 29.40 | 29.40 | -2.81% | 310,507 |
| Jul 29, 2026 | 32.95 | 32.95 | 29.35 | 30.25 | 30.25 | -4.87% | 463,844 |
| Jul 28, 2026 | 32.40 | 32.40 | 31.55 | 31.80 | 31.80 | -3.78% | 227,002 |
| Jul 27, 2026 | 33.55 | 33.80 | 32.90 | 33.05 | 33.05 | -2.79% | 138,415 |
| Jul 24, 2026 | 35.30 | 35.50 | 33.50 | 34.00 | 34.00 | -5.16% | 185,897 |
| Jul 23, 2026 | 35.50 | 35.90 | 35.00 | 35.85 | 35.85 | - | 76,554 |
| Jul 22, 2026 | 36.30 | 36.50 | 35.35 | 35.85 | 35.85 | -0.69% | 125,487 |
| Jul 21, 2026 | 35.00 | 36.20 | 34.90 | 36.10 | 36.10 | 4.64% | 171,276 |
| Jul 20, 2026 | 33.95 | 35.00 | 33.95 | 34.50 | 34.50 | 1.62% | 191,591 |