Medigen Biotechnology Corp. (TPEX:3176)
Taiwan · Delayed Price · Currency is TWD 29.90
+0.15 (0.50%)
Sep 5, 2025, 1:30 PM CST
Medigen Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.50 | 30.10 | 29.40 | 29.90 | 29.90 | 0.50% | 110,621 |
| 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 |
| Jul 30, 2025 | 30.65 | 31.10 | 30.65 | 31.00 | 31.00 | -0.80% | 46,952 |
| Jul 29, 2025 | 31.25 | 31.55 | 30.80 | 31.25 | 31.25 | -0.16% | 81,323 |
| Jul 28, 2025 | 31.15 | 31.30 | 30.60 | 31.30 | 31.30 | 0.48% | 104,245 |
| Jul 25, 2025 | 30.60 | 31.15 | 30.50 | 31.15 | 31.15 | 1.80% | 116,280 |
| Jul 24, 2025 | 30.60 | 30.60 | 30.30 | 30.60 | 30.60 | - | 83,370 |
| Jul 23, 2025 | 30.80 | 30.85 | 30.40 | 30.60 | 30.60 | 0.66% | 47,268 |
| Jul 22, 2025 | 30.80 | 30.80 | 30.00 | 30.40 | 30.40 | -1.78% | 70,754 |
| Jul 21, 2025 | 30.95 | 31.60 | 30.80 | 30.95 | 30.95 | 0.49% | 92,214 |
| Jul 18, 2025 | 30.80 | 30.95 | 30.60 | 30.80 | 30.80 | 0.33% | 52,207 |
| Jul 17, 2025 | 30.15 | 30.75 | 30.10 | 30.70 | 30.70 | 1.49% | 84,541 |
| Jul 16, 2025 | 29.95 | 30.30 | 29.90 | 30.25 | 30.25 | -0.17% | 53,496 |
| Jul 15, 2025 | 30.00 | 30.30 | 29.80 | 30.30 | 30.30 | -0.16% | 56,298 |
| Jul 14, 2025 | 30.35 | 30.40 | 29.75 | 30.35 | 30.35 | 0.33% | 78,308 |
| Jul 11, 2025 | 29.95 | 30.25 | 29.80 | 30.25 | 30.25 | 1.00% | 86,573 |
| Jul 10, 2025 | 29.95 | 30.35 | 29.50 | 29.95 | 29.95 | - | 79,499 |
| Jul 9, 2025 | 30.00 | 30.10 | 29.70 | 29.95 | 29.95 | -0.17% | 52,010 |
| Jul 8, 2025 | 30.40 | 30.40 | 29.60 | 30.00 | 30.00 | -0.50% | 63,699 |
| Jul 7, 2025 | 30.10 | 30.20 | 29.80 | 30.15 | 30.15 | -1.63% | 70,647 |
| Jul 4, 2025 | 30.95 | 30.95 | 30.30 | 30.65 | 30.65 | -0.16% | 91,247 |
| Jul 3, 2025 | 30.70 | 30.75 | 30.25 | 30.70 | 30.70 | - | 65,892 |
| Jul 2, 2025 | 30.35 | 30.75 | 29.80 | 30.70 | 30.70 | 0.99% | 104,528 |
| Jul 1, 2025 | 30.00 | 30.45 | 29.90 | 30.40 | 30.40 | 0.66% | 82,681 |
| Jun 30, 2025 | 30.80 | 30.80 | 30.15 | 30.20 | 30.20 | -1.63% | 55,373 |