Medigen Biotechnology Corp. (TPEX:3176)
Taiwan · Delayed Price · Currency is TWD 28.80
+0.20 (0.70%)
Oct 9, 2025, 1:30 PM CST
Medigen Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.20 | 28.80 | 28.15 | 28.80 | 28.80 | 0.70% | 123,075 |
| Oct 8, 2025 | 28.35 | 28.60 | 28.00 | 28.60 | 28.60 | 0.88% | 234,660 |
| Oct 7, 2025 | 28.85 | 28.85 | 28.25 | 28.35 | 28.35 | -1.73% | 297,815 |
| Oct 3, 2025 | 28.65 | 28.85 | 28.55 | 28.85 | 28.85 | -0.52% | 62,520 |
| Oct 2, 2025 | 29.15 | 29.15 | 28.50 | 29.00 | 29.00 | - | 122,543 |
| Oct 1, 2025 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | - | 62,317 |
| Sep 30, 2025 | 28.90 | 29.00 | 28.50 | 29.00 | 29.00 | 0.17% | 74,722 |
| Sep 29, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| Sep 26, 2025 | 29.25 | 29.25 | 28.40 | 28.95 | 28.95 | -0.34% | 126,434 |
| Sep 25, 2025 | 28.90 | 29.10 | 28.75 | 29.05 | 29.05 | -0.17% | 74,194 |
| Sep 24, 2025 | 28.60 | 29.30 | 28.60 | 29.10 | 29.10 | 1.75% | 134,743 |
| Sep 23, 2025 | 28.75 | 28.85 | 28.60 | 28.60 | 28.60 | -1.21% | 83,172 |
| Sep 22, 2025 | 29.15 | 29.15 | 28.65 | 28.95 | 28.95 | -1.03% | 37,921 |
| Sep 19, 2025 | 29.45 | 29.45 | 28.55 | 29.25 | 29.25 | 0.17% | 109,675 |
| Sep 18, 2025 | 28.80 | 29.20 | 28.75 | 29.20 | 29.20 | 1.57% | 170,553 |
| Sep 17, 2025 | 28.85 | 28.90 | 28.40 | 28.75 | 28.75 | 0.70% | 56,419 |
| Sep 16, 2025 | 28.60 | 28.60 | 28.20 | 28.55 | 28.55 | -0.17% | 123,611 |
| Sep 15, 2025 | 29.00 | 29.00 | 28.40 | 28.60 | 28.60 | -1.38% | 111,754 |
| Sep 12, 2025 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | - | 85,678 |
| Sep 11, 2025 | 29.65 | 29.65 | 28.95 | 29.00 | 29.00 | -2.19% | 237,060 |
| Sep 10, 2025 | 29.75 | 29.75 | 29.35 | 29.65 | 29.65 | -0.34% | 86,409 |
| Sep 9, 2025 | 29.55 | 29.75 | 29.55 | 29.75 | 29.75 | -0.50% | 21,348 |
| Sep 8, 2025 | 29.80 | 30.10 | 29.40 | 29.90 | 29.90 | - | 114,815 |
| Sep 5, 2025 | 29.50 | 30.10 | 29.40 | 29.90 | 29.90 | 0.50% | 110,889 |
| Sep 4, 2025 | 29.90 | 29.90 | 29.50 | 29.75 | 29.75 | 1.02% | 89,637 |
| Sep 3, 2025 | 29.50 | 29.70 | 29.25 | 29.45 | 29.45 | - | 81,600 |
| Sep 2, 2025 | 29.50 | 29.60 | 29.25 | 29.45 | 29.45 | 0.86% | 100,326 |
| Sep 1, 2025 | 29.90 | 29.90 | 29.10 | 29.20 | 29.20 | -2.83% | 175,212 |
| Aug 29, 2025 | 30.10 | 30.10 | 29.70 | 30.05 | 30.05 | -0.17% | 149,744 |
| Aug 28, 2025 | 30.10 | 30.20 | 29.95 | 30.10 | 30.10 | - | 84,712 |
| Aug 27, 2025 | 30.25 | 30.25 | 29.75 | 30.10 | 30.10 | 0.67% | 188,919 |
| Aug 26, 2025 | 30.10 | 30.10 | 29.85 | 29.90 | 29.90 | -0.83% | 90,073 |
| Aug 25, 2025 | 30.10 | 30.40 | 30.00 | 30.15 | 30.15 | -0.17% | 107,108 |
| Aug 22, 2025 | 30.25 | 30.30 | 29.80 | 30.20 | 30.20 | -0.17% | 69,378 |
| Aug 21, 2025 | 30.15 | 30.35 | 29.55 | 30.25 | 30.25 | 1.34% | 157,685 |
| Aug 20, 2025 | 29.85 | 30.15 | 29.10 | 29.85 | 29.85 | - | 247,736 |
| Aug 19, 2025 | 30.10 | 30.15 | 29.85 | 29.85 | 29.85 | -1.00% | 165,436 |
| Aug 18, 2025 | 30.20 | 30.35 | 30.05 | 30.15 | 30.15 | -0.82% | 159,823 |
| Aug 15, 2025 | 30.15 | 30.40 | 30.05 | 30.40 | 30.40 | -0.33% | 161,184 |
| Aug 14, 2025 | 30.10 | 30.50 | 30.10 | 30.50 | 30.50 | 0.33% | 98,209 |
| Aug 13, 2025 | 30.45 | 30.45 | 30.00 | 30.40 | 30.40 | -0.16% | 149,174 |
| Aug 12, 2025 | 30.70 | 30.70 | 29.90 | 30.45 | 30.45 | -1.46% | 315,293 |
| Aug 11, 2025 | 31.00 | 31.00 | 30.30 | 30.90 | 30.90 | -0.32% | 125,544 |
| Aug 8, 2025 | 30.70 | 31.00 | 30.50 | 31.00 | 31.00 | - | 68,346 |
| Aug 7, 2025 | 31.25 | 31.25 | 30.70 | 31.00 | 31.00 | -0.32% | 106,595 |
| Aug 6, 2025 | 31.10 | 31.15 | 30.80 | 31.10 | 31.10 | - | 64,914 |
| Aug 5, 2025 | 31.00 | 31.30 | 30.95 | 31.10 | 31.10 | 0.32% | 131,932 |
| Aug 4, 2025 | 30.70 | 31.05 | 30.70 | 31.00 | 31.00 | 0.16% | 94,068 |
| Aug 1, 2025 | 30.20 | 31.00 | 30.20 | 30.95 | 30.95 | 0.81% | 74,904 |
| Jul 31, 2025 | 30.80 | 30.95 | 30.40 | 30.70 | 30.70 | -0.97% | 77,501 |