Medigen Biotechnology Corp. (TPEX:3176)
Taiwan · Delayed Price · Currency is TWD 31.05
+0.15 (0.49%)
At close: Dec 5, 2025
Medigen Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 28.60 | 29.70 | 28.60 | 29.20 | 29.20 | 2.82% | 312,732 |
| Oct 14, 2025 | 28.30 | 28.60 | 28.00 | 28.40 | 28.40 | - | 189,082 |
| Oct 13, 2025 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | -1.39% | 100,291 |
| Oct 9, 2025 | 28.20 | 28.80 | 28.15 | 28.80 | 28.80 | 0.70% | 123,077 |
| 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 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 |