Medigen Biotechnology Corp. (TPEX:3176)
Taiwan · Delayed Price · Currency is TWD 32.45
+0.65 (2.04%)
At close: Dec 26, 2025
Medigen Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 31.80 | 32.25 | 31.65 | 32.20 | - | 1.26% | 102,541 |
| Dec 24, 2025 | 31.75 | 32.20 | 31.50 | 31.80 | 31.80 | - | 263,898 |
| Dec 23, 2025 | 31.85 | 32.50 | 31.75 | 31.80 | 31.80 | 0.32% | 266,116 |
| Dec 22, 2025 | 31.55 | 31.75 | 31.20 | 31.70 | 31.70 | 0.48% | 240,783 |
| Dec 19, 2025 | 31.90 | 32.05 | 31.50 | 31.55 | 31.55 | -1.25% | 213,029 |
| Dec 18, 2025 | 31.80 | 32.15 | 31.55 | 31.95 | 31.95 | -0.16% | 150,802 |
| Dec 17, 2025 | 32.80 | 32.80 | 31.65 | 32.00 | 32.00 | -1.08% | 324,491 |
| Dec 16, 2025 | 32.80 | 33.45 | 31.90 | 32.35 | 32.35 | 1.73% | 719,726 |
| Dec 15, 2025 | 32.30 | 32.50 | 31.20 | 31.80 | 31.80 | 3.41% | 651,328 |
| Dec 12, 2025 | 30.40 | 30.80 | 30.15 | 30.75 | 30.75 | 2.16% | 202,962 |
| Dec 11, 2025 | 30.85 | 30.85 | 30.10 | 30.10 | 30.10 | -2.59% | 249,390 |
| Dec 10, 2025 | 30.50 | 31.10 | 30.45 | 30.90 | 30.90 | 0.49% | 89,020 |
| Dec 9, 2025 | 30.40 | 30.85 | 30.25 | 30.75 | 30.75 | 0.82% | 151,511 |
| Dec 8, 2025 | 31.05 | 31.05 | 30.50 | 30.50 | 30.50 | -1.77% | 288,370 |
| Dec 5, 2025 | 31.00 | 31.35 | 30.55 | 31.05 | 31.05 | 0.49% | 184,497 |
| Dec 4, 2025 | 31.10 | 31.30 | 30.80 | 30.90 | 30.90 | -0.16% | 149,199 |
| Dec 3, 2025 | 31.50 | 31.55 | 30.70 | 30.95 | 30.95 | -1.28% | 307,774 |
| Dec 2, 2025 | 31.30 | 31.70 | 31.00 | 31.35 | 31.35 | 0.16% | 260,146 |
| Dec 1, 2025 | 30.45 | 33.00 | 30.45 | 31.30 | 31.30 | 3.30% | 986,436 |
| Nov 28, 2025 | 30.40 | 30.65 | 29.85 | 30.30 | 30.30 | 0.33% | 286,400 |
| Nov 27, 2025 | 29.90 | 30.20 | 29.75 | 30.20 | 30.20 | 0.50% | 99,695 |
| Nov 26, 2025 | 30.10 | 30.20 | 30.00 | 30.05 | 30.05 | -0.33% | 169,861 |
| Nov 25, 2025 | 30.35 | 30.35 | 29.60 | 30.15 | 30.15 | -0.17% | 168,512 |
| Nov 24, 2025 | 30.15 | 30.50 | 29.80 | 30.20 | 30.20 | 1.34% | 247,298 |
| Nov 21, 2025 | 29.30 | 30.55 | 28.90 | 29.80 | 29.80 | 2.76% | 381,902 |
| Nov 20, 2025 | 29.20 | 29.25 | 28.70 | 29.00 | 29.00 | 0.52% | 167,638 |
| Nov 19, 2025 | 28.95 | 28.95 | 28.50 | 28.85 | 28.85 | 0.17% | 82,271 |
| Nov 18, 2025 | 29.50 | 29.50 | 28.80 | 28.80 | 28.80 | -3.03% | 168,160 |
| Nov 17, 2025 | 30.15 | 30.15 | 29.30 | 29.70 | 29.70 | -0.83% | 150,736 |
| Nov 14, 2025 | 29.45 | 30.50 | 29.45 | 29.95 | 29.95 | 0.17% | 144,862 |
| Nov 13, 2025 | 29.75 | 29.90 | 29.50 | 29.90 | 29.90 | 0.34% | 100,258 |
| Nov 12, 2025 | 29.45 | 29.80 | 29.25 | 29.80 | 29.80 | 0.17% | 173,693 |
| Nov 11, 2025 | 29.65 | 29.90 | 29.25 | 29.75 | 29.75 | -0.67% | 186,498 |
| Nov 10, 2025 | 30.50 | 30.95 | 29.55 | 29.95 | 29.95 | -3.39% | 286,084 |
| Nov 7, 2025 | 28.75 | 31.30 | 28.75 | 31.00 | 31.00 | 7.83% | 879,620 |
| Nov 6, 2025 | 28.20 | 28.75 | 28.20 | 28.75 | 28.75 | 0.52% | 61,552 |
| Nov 5, 2025 | 28.90 | 28.90 | 28.20 | 28.60 | 28.60 | -0.69% | 135,166 |
| Nov 4, 2025 | 29.50 | 29.50 | 28.80 | 28.80 | 28.80 | -2.04% | 101,344 |
| Nov 3, 2025 | 29.30 | 29.40 | 29.15 | 29.40 | 29.40 | -0.17% | 86,279 |
| Oct 31, 2025 | 29.35 | 29.60 | 29.15 | 29.45 | 29.45 | 0.51% | 88,429 |
| Oct 30, 2025 | 29.55 | 29.55 | 29.10 | 29.30 | 29.30 | -0.85% | 69,220 |
| Oct 29, 2025 | 29.20 | 29.70 | 29.20 | 29.55 | 29.55 | -0.51% | 111,851 |
| Oct 28, 2025 | 29.65 | 29.80 | 29.45 | 29.70 | 29.70 | -0.83% | 84,711 |
| Oct 27, 2025 | 30.00 | 30.00 | 29.50 | 29.95 | 29.95 | 0.17% | 121,280 |
| Oct 23, 2025 | 30.05 | 30.10 | 29.65 | 29.90 | 29.90 | -0.66% | 76,671 |
| Oct 22, 2025 | 29.40 | 30.50 | 29.40 | 30.10 | 30.10 | 2.38% | 280,843 |
| Oct 21, 2025 | 29.15 | 29.40 | 29.15 | 29.40 | 29.40 | 0.86% | 139,734 |
| Oct 20, 2025 | 29.20 | 29.50 | 28.95 | 29.15 | 29.15 | -1.85% | 268,952 |
| Oct 17, 2025 | 29.25 | 29.70 | 29.00 | 29.70 | 29.70 | 1.54% | 484,223 |
| Oct 16, 2025 | 29.00 | 29.30 | 28.85 | 29.25 | 29.25 | 0.17% | 151,932 |