TaiGen Biopharmaceuticals Holdings Limited (TPEX:4157)
Taiwan · Delayed Price · Currency is TWD 11.30
+0.30 (2.73%)
At close: Dec 5, 2025
TPEX:4157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.10 | 11.30 | 10.90 | 11.30 | 11.30 | 2.73% | 2,500,167 |
| Dec 4, 2025 | 11.15 | 11.30 | 10.90 | 11.00 | 11.00 | -0.45% | 3,943,290 |
| Dec 3, 2025 | 10.25 | 11.25 | 10.15 | 11.05 | 11.05 | 7.80% | 5,732,499 |
| Dec 2, 2025 | 10.30 | 10.85 | 10.10 | 10.25 | 10.25 | 2.71% | 2,998,684 |
| Dec 1, 2025 | 9.78 | 9.98 | 9.70 | 9.98 | 9.98 | 2.04% | 863,604 |
| Nov 28, 2025 | 9.98 | 10.15 | 9.77 | 9.78 | 9.78 | -1.61% | 2,180,810 |
| Nov 27, 2025 | 9.64 | 9.96 | 9.61 | 9.94 | 9.94 | 3.65% | 1,507,611 |
| Nov 26, 2025 | 9.40 | 9.66 | 9.40 | 9.59 | 9.59 | 2.68% | 2,225,878 |
| Nov 25, 2025 | 9.16 | 9.40 | 9.03 | 9.34 | 9.34 | 2.41% | 1,851,386 |
| Nov 24, 2025 | 9.20 | 9.35 | 9.05 | 9.12 | 9.12 | -0.44% | 1,126,562 |
| Nov 21, 2025 | 9.20 | 9.41 | 9.00 | 9.16 | 9.16 | -0.76% | 1,948,921 |
| Nov 20, 2025 | 9.13 | 9.26 | 9.05 | 9.23 | 9.23 | 1.76% | 698,963 |
| Nov 19, 2025 | 9.11 | 9.16 | 9.00 | 9.07 | 9.07 | - | 470,729 |
| Nov 18, 2025 | 9.31 | 9.31 | 9.04 | 9.07 | 9.07 | -2.79% | 924,029 |
| Nov 17, 2025 | 9.57 | 9.63 | 9.33 | 9.33 | 9.33 | -1.37% | 925,574 |
| Nov 14, 2025 | 9.50 | 9.64 | 9.45 | 9.46 | 9.46 | -0.63% | 1,091,249 |
| Nov 13, 2025 | 9.70 | 9.91 | 9.51 | 9.52 | 9.52 | -1.24% | 2,520,211 |
| Nov 12, 2025 | 9.15 | 9.80 | 9.15 | 9.64 | 9.64 | 5.47% | 3,036,671 |
| Nov 11, 2025 | 9.00 | 9.28 | 9.00 | 9.14 | 9.14 | 1.22% | 1,096,387 |
| Nov 10, 2025 | 9.14 | 9.18 | 8.93 | 9.03 | 9.03 | -1.20% | 940,864 |
| Nov 7, 2025 | 9.09 | 9.18 | 9.03 | 9.14 | 9.14 | 0.44% | 478,253 |
| Nov 6, 2025 | 9.27 | 9.27 | 9.05 | 9.10 | 9.10 | -1.83% | 1,033,181 |
| Nov 5, 2025 | 9.22 | 9.44 | 9.10 | 9.27 | 9.27 | 0.65% | 869,360 |
| Nov 4, 2025 | 9.16 | 9.33 | 9.11 | 9.21 | 9.21 | 1.21% | 889,505 |
| Nov 3, 2025 | 9.09 | 9.35 | 9.00 | 9.10 | 9.10 | 0.11% | 1,072,815 |
| Oct 31, 2025 | 9.21 | 9.21 | 9.07 | 9.09 | 9.09 | -0.66% | 1,200,521 |
| Oct 30, 2025 | 9.40 | 9.48 | 9.14 | 9.15 | 9.15 | -2.14% | 1,519,269 |
| Oct 29, 2025 | 9.25 | 9.64 | 9.25 | 9.35 | 9.35 | 1.74% | 2,737,512 |
| Oct 28, 2025 | 9.07 | 9.38 | 9.02 | 9.19 | 9.19 | 1.21% | 2,945,055 |
| Oct 27, 2025 | 9.21 | 9.21 | 8.90 | 9.08 | 9.08 | 8.35% | 8,836,099 |
| Oct 23, 2025 | 8.22 | 8.50 | 8.13 | 8.38 | 8.38 | 2.57% | 1,123,390 |
| Oct 22, 2025 | 8.12 | 8.22 | 8.08 | 8.17 | 8.17 | 0.62% | 633,518 |
| Oct 21, 2025 | 8.10 | 8.18 | 8.05 | 8.12 | 8.12 | 0.25% | 777,940 |
| Oct 20, 2025 | 8.21 | 8.26 | 8.03 | 8.10 | 8.10 | -1.82% | 1,259,689 |
| Oct 17, 2025 | 8.33 | 8.48 | 8.21 | 8.25 | 8.25 | -0.96% | 738,742 |
| Oct 16, 2025 | 8.47 | 8.50 | 8.31 | 8.33 | 8.33 | -0.48% | 600,791 |
| Oct 15, 2025 | 8.56 | 8.59 | 8.36 | 8.37 | 8.37 | -2.45% | 1,224,868 |
| Oct 14, 2025 | 8.81 | 8.94 | 8.57 | 8.58 | 8.58 | -2.50% | 738,560 |
| Oct 13, 2025 | 8.54 | 8.80 | 8.43 | 8.80 | 8.80 | 0.80% | 1,026,795 |
| Oct 9, 2025 | 8.69 | 8.80 | 8.67 | 8.73 | 8.73 | 0.69% | 803,046 |
| Oct 8, 2025 | 8.78 | 8.85 | 8.67 | 8.67 | 8.67 | -2.03% | 1,037,109 |
| Oct 7, 2025 | 9.11 | 9.12 | 8.81 | 8.85 | 8.85 | -2.96% | 1,796,251 |
| Oct 3, 2025 | 9.11 | 9.21 | 9.03 | 9.12 | 9.12 | 0.22% | 963,948 |
| Oct 2, 2025 | 9.40 | 9.57 | 9.05 | 9.10 | 9.10 | -0.76% | 2,719,032 |
| Oct 1, 2025 | 8.76 | 9.42 | 8.76 | 9.17 | 9.17 | 5.40% | 2,054,507 |
| Sep 30, 2025 | 8.63 | 8.73 | 8.57 | 8.70 | 8.70 | 0.12% | 421,747 |
| Sep 26, 2025 | 8.87 | 8.98 | 8.69 | 8.69 | 8.69 | -1.92% | 733,512 |
| Sep 25, 2025 | 8.52 | 8.96 | 8.52 | 8.86 | 8.86 | 3.99% | 1,410,773 |
| Sep 24, 2025 | 8.57 | 8.68 | 8.47 | 8.52 | 8.52 | -0.58% | 785,724 |
| Sep 23, 2025 | 8.76 | 8.76 | 8.56 | 8.57 | 8.57 | -1.38% | 868,650 |