Golden Biotechnology Corporation (TPEX:4132)
Taiwan · Delayed Price · Currency is TWD 10.85
-0.55 (-4.82%)
Aug 1, 2025, 1:38 PM CST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.15 | 11.50 | 10.60 | 11.40 | 11.40 | - | 930,587 |
| Jul 31, 2025 | 11.70 | 11.70 | 10.90 | 11.40 | 11.40 | -2.56% | 996,653 |
| Jul 30, 2025 | 11.35 | 11.80 | 11.00 | 11.70 | 11.70 | -0.43% | 821,782 |
| Jul 29, 2025 | 12.10 | 12.10 | 11.15 | 11.75 | 11.75 | -1.67% | 512,593 |
| Jul 28, 2025 | 12.50 | 12.50 | 11.70 | 11.95 | 11.95 | -4.02% | 578,565 |
| Jul 25, 2025 | 12.30 | 12.85 | 11.95 | 12.45 | 12.45 | -3.11% | 429,848 |
| Jul 24, 2025 | 12.55 | 13.00 | 12.30 | 12.85 | 12.85 | -0.77% | 540,458 |
| Jul 23, 2025 | 12.65 | 12.95 | 12.50 | 12.95 | 12.95 | -0.38% | 62,756 |
| Jul 22, 2025 | 13.00 | 13.00 | 12.45 | 13.00 | 13.00 | - | 250,184 |
| Jul 21, 2025 | 12.85 | 13.05 | 12.70 | 13.00 | 13.00 | 1.56% | 165,338 |
| Jul 18, 2025 | 13.10 | 13.10 | 12.50 | 12.80 | 12.80 | -0.78% | 156,661 |
| Jul 17, 2025 | 13.05 | 13.10 | 12.65 | 12.90 | 12.90 | -0.39% | 145,888 |
| Jul 16, 2025 | 12.95 | 13.30 | 12.80 | 12.95 | 12.95 | -1.89% | 117,000 |
| Jul 15, 2025 | 13.05 | 13.30 | 12.90 | 13.20 | 13.20 | 1.77% | 160,194 |
| Jul 14, 2025 | 12.92 | 13.65 | 12.73 | 12.97 | 12.97 | 0.39% | 208,966 |
| Jul 11, 2025 | 13.17 | 13.17 | 12.63 | 12.92 | 12.92 | -0.77% | 96,518 |
| Jul 10, 2025 | 12.87 | 13.17 | 12.68 | 13.02 | 13.02 | 1.17% | 385,563 |
| Jul 9, 2025 | 13.12 | 13.17 | 12.63 | 12.87 | 12.87 | -1.53% | 186,429 |
| Jul 8, 2025 | 13.21 | 13.70 | 12.68 | 13.07 | 13.07 | -1.06% | 441,022 |
| Jul 7, 2025 | 13.21 | 13.65 | 12.14 | 13.21 | 13.21 | - | 539,712 |
| Jul 4, 2025 | 11.80 | 13.21 | 11.75 | 13.21 | 13.21 | 11.01% | 685,478 |
| Jul 3, 2025 | 12.00 | 12.04 | 11.70 | 11.90 | 11.90 | -0.83% | 43,599 |
| Jul 2, 2025 | 12.04 | 12.04 | 11.65 | 12.00 | 12.00 | 1.27% | 219,132 |
| Jul 1, 2025 | 11.75 | 12.04 | 11.56 | 11.85 | 11.85 | 0.85% | 211,302 |
| Jun 30, 2025 | 11.70 | 12.04 | 11.61 | 11.75 | 11.75 | 0.43% | 397,608 |
| Jun 27, 2025 | 11.70 | 11.70 | 11.22 | 11.70 | 11.70 | 0.78% | 138,562 |
| Jun 26, 2025 | 11.70 | 11.70 | 11.22 | 11.61 | 11.61 | -0.34% | 34,443 |
| Jun 25, 2025 | 11.46 | 11.65 | 11.22 | 11.65 | 11.65 | 2.55% | 193,576 |
| Jun 24, 2025 | 11.31 | 11.85 | 11.31 | 11.36 | 11.36 | -3.73% | 182,223 |
| Jun 23, 2025 | 12.29 | 12.29 | 11.31 | 11.80 | 11.80 | -1.67% | 472,018 |
| Jun 20, 2025 | 12.24 | 12.29 | 12.00 | 12.00 | 12.00 | -1.96% | 121,957 |
| Jun 19, 2025 | 12.63 | 12.68 | 12.14 | 12.24 | 12.24 | -3.09% | 78,299 |
| Jun 18, 2025 | 12.68 | 12.68 | 12.09 | 12.63 | 12.63 | 1.94% | 36,713 |
| Jun 17, 2025 | 12.24 | 12.68 | 12.24 | 12.39 | 12.39 | -3.20% | 133,664 |
| Jun 16, 2025 | 12.60 | 13.00 | 12.45 | 12.80 | 12.80 | -0.39% | 97,352 |
| Jun 13, 2025 | 13.10 | 13.10 | 12.70 | 12.85 | 12.85 | - | 89,073 |
| Jun 12, 2025 | 13.05 | 13.20 | 12.75 | 12.85 | 12.85 | -1.53% | 272,681 |
| Jun 11, 2025 | 13.05 | 13.30 | 12.75 | 13.05 | 13.05 | 0.38% | 177,303 |
| Jun 10, 2025 | 13.05 | 13.10 | 12.90 | 13.00 | 13.00 | 0.39% | 111,984 |
| Jun 9, 2025 | 13.20 | 13.20 | 12.75 | 12.95 | 12.95 | -0.77% | 95,485 |
| Jun 6, 2025 | 13.30 | 13.35 | 12.80 | 13.05 | 13.05 | -1.88% | 135,563 |
| Jun 5, 2025 | 13.15 | 13.35 | 12.95 | 13.30 | 13.30 | -1.85% | 110,557 |
| Jun 4, 2025 | 13.90 | 13.90 | 13.10 | 13.55 | 13.55 | -0.73% | 187,975 |
| Jun 3, 2025 | 14.05 | 14.05 | 13.45 | 13.65 | 13.65 | -2.85% | 183,618 |
| Jun 2, 2025 | 13.95 | 14.55 | 13.60 | 14.05 | 14.05 | 0.72% | 194,146 |
| May 29, 2025 | 13.55 | 13.95 | 13.40 | 13.95 | 13.95 | - | 133,080 |
| May 28, 2025 | 13.35 | 14.55 | 13.00 | 13.95 | 13.95 | 4.49% | 313,748 |
| May 27, 2025 | 13.95 | 13.95 | 12.95 | 13.35 | 13.35 | -0.74% | 226,156 |
| May 26, 2025 | 13.95 | 13.95 | 13.35 | 13.45 | 13.45 | -1.82% | 233,896 |
| May 23, 2025 | 13.95 | 13.95 | 13.40 | 13.70 | 13.70 | -0.72% | 67,858 |