TaiGen Biopharmaceuticals Holdings Limited (TPEX:4157)
Taiwan · Delayed Price · Currency is TWD 9.69
+0.02 (0.21%)
Sep 5, 2025, 1:30 PM CST
TPEX:4157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.68 | 9.72 | 9.48 | 9.69 | 9.69 | 0.21% | 1,149,120 |
| Sep 4, 2025 | 9.61 | 9.71 | 9.56 | 9.67 | 9.67 | 0.62% | 776,801 |
| Sep 3, 2025 | 9.44 | 9.62 | 9.44 | 9.61 | 9.61 | 2.02% | 828,959 |
| Sep 2, 2025 | 9.60 | 9.67 | 9.41 | 9.42 | 9.42 | -0.84% | 748,808 |
| Sep 1, 2025 | 9.59 | 9.72 | 9.50 | 9.50 | 9.50 | -0.94% | 1,138,759 |
| Aug 29, 2025 | 9.78 | 9.78 | 9.59 | 9.59 | 9.59 | -1.74% | 1,264,838 |
| Aug 28, 2025 | 9.92 | 9.92 | 9.70 | 9.76 | 9.76 | -1.51% | 1,409,868 |
| Aug 27, 2025 | 9.81 | 10.05 | 9.76 | 9.91 | 9.91 | 1.33% | 1,300,871 |
| Aug 26, 2025 | 9.99 | 9.99 | 9.69 | 9.78 | 9.78 | -1.51% | 1,616,108 |
| Aug 25, 2025 | 10.25 | 10.35 | 9.92 | 9.93 | 9.93 | -1.19% | 2,360,595 |
| Aug 22, 2025 | 9.82 | 10.15 | 9.82 | 10.05 | 10.05 | 1.93% | 2,318,744 |
| Aug 21, 2025 | 9.72 | 9.93 | 9.72 | 9.86 | 9.86 | 1.96% | 2,153,402 |
| Aug 20, 2025 | 9.88 | 9.99 | 9.38 | 9.67 | 9.67 | 5.57% | 3,622,281 |
| Aug 19, 2025 | 9.22 | 9.28 | 8.99 | 9.16 | 9.16 | -0.65% | 1,083,600 |
| Aug 18, 2025 | 9.14 | 9.32 | 9.14 | 9.22 | 9.22 | 1.10% | 787,633 |
| Aug 15, 2025 | 9.10 | 9.30 | 9.08 | 9.12 | 9.12 | 0.55% | 854,789 |
| Aug 14, 2025 | 9.08 | 9.12 | 8.88 | 9.07 | 9.07 | 0.11% | 969,421 |
| Aug 13, 2025 | 9.23 | 9.45 | 9.06 | 9.06 | 9.06 | -1.84% | 1,791,503 |
| Aug 12, 2025 | 8.61 | 9.47 | 8.61 | 9.23 | 9.23 | 7.20% | 2,991,168 |
| Aug 11, 2025 | 8.31 | 8.62 | 8.23 | 8.61 | 8.61 | 4.62% | 578,903 |
| Aug 8, 2025 | 8.12 | 8.30 | 8.11 | 8.23 | 8.23 | 0.61% | 319,815 |
| Aug 7, 2025 | 8.28 | 8.29 | 8.16 | 8.18 | 8.18 | -1.21% | 412,354 |
| Aug 6, 2025 | 8.42 | 8.42 | 8.13 | 8.28 | 8.28 | -0.12% | 346,620 |
| Aug 5, 2025 | 8.03 | 8.31 | 8.03 | 8.29 | 8.29 | 3.24% | 449,157 |
| Aug 4, 2025 | 7.90 | 8.15 | 7.80 | 8.03 | 8.03 | 1.65% | 792,532 |
| Aug 1, 2025 | 7.69 | 7.91 | 7.69 | 7.90 | 7.90 | -0.13% | 257,130 |
| Jul 31, 2025 | 7.62 | 7.97 | 7.55 | 7.91 | 7.91 | 3.81% | 487,847 |
| Jul 30, 2025 | 7.77 | 7.83 | 7.61 | 7.62 | 7.62 | -2.31% | 705,256 |
| Jul 29, 2025 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -2.38% | 810,940 |
| Jul 28, 2025 | 8.15 | 8.15 | 7.90 | 7.99 | 7.99 | -1.84% | 825,946 |
| Jul 25, 2025 | 7.70 | 8.16 | 7.68 | 8.14 | 8.14 | 5.03% | 1,060,948 |
| Jul 24, 2025 | 7.45 | 7.95 | 7.44 | 7.75 | 7.75 | 3.06% | 2,431,530 |
| Jul 23, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -9.94% | 3,677,694 |
| Jul 22, 2025 | 8.61 | 8.62 | 8.33 | 8.35 | 8.35 | -2.68% | 586,254 |
| Jul 21, 2025 | 8.46 | 8.65 | 8.46 | 8.58 | 8.58 | 0.70% | 443,941 |
| Jul 18, 2025 | 8.72 | 8.72 | 8.52 | 8.52 | 8.52 | -2.29% | 568,776 |
| Jul 17, 2025 | 8.33 | 8.88 | 8.33 | 8.72 | 8.72 | 5.19% | 1,629,544 |
| Jul 16, 2025 | 8.28 | 8.33 | 8.27 | 8.29 | 8.29 | 0.12% | 324,003 |
| Jul 15, 2025 | 8.25 | 8.32 | 8.21 | 8.28 | 8.28 | 0.61% | 467,317 |
| Jul 14, 2025 | 8.35 | 8.39 | 8.23 | 8.23 | 8.23 | -1.32% | 436,243 |
| Jul 11, 2025 | 8.19 | 8.51 | 8.18 | 8.34 | 8.34 | 1.71% | 794,604 |
| Jul 10, 2025 | 8.16 | 8.25 | 8.12 | 8.20 | 8.20 | -0.36% | 1,107,156 |
| Jul 9, 2025 | 8.29 | 8.33 | 8.21 | 8.23 | 8.23 | -0.60% | 575,747 |
| Jul 8, 2025 | 8.50 | 8.50 | 8.23 | 8.28 | 8.28 | -2.59% | 1,106,082 |
| Jul 7, 2025 | 8.56 | 8.56 | 8.21 | 8.50 | 8.50 | -0.70% | 751,959 |
| Jul 4, 2025 | 8.97 | 8.97 | 8.53 | 8.56 | 8.56 | -4.57% | 1,885,931 |
| Jul 3, 2025 | 9.03 | 9.07 | 8.97 | 8.97 | 8.97 | -0.11% | 475,316 |
| Jul 2, 2025 | 8.99 | 9.04 | 8.80 | 8.98 | 8.98 | -0.88% | 1,541,815 |
| Jul 1, 2025 | 9.29 | 9.29 | 9.01 | 9.06 | 9.06 | -1.74% | 1,381,366 |
| Jun 30, 2025 | 9.53 | 9.53 | 9.22 | 9.22 | 9.22 | -2.43% | 613,885 |