Medeon Biodesign, Inc. (TPEX:6499)
Taiwan · Delayed Price · Currency is TWD 97.90
+4.00 (4.26%)
Sep 5, 2025, 1:30 PM CST
Medeon Biodesign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 94.20 | 99.60 | 93.40 | 97.90 | 97.90 | 4.26% | 1,274,345 |
| Sep 4, 2025 | 93.50 | 96.90 | 91.30 | 93.90 | 93.90 | 1.29% | 1,937,103 |
| Sep 3, 2025 | 99.10 | 100.00 | 92.10 | 92.70 | 92.70 | -5.98% | 2,073,841 |
| Sep 2, 2025 | 101.50 | 103.50 | 98.60 | 98.60 | 98.60 | -4.27% | 1,768,429 |
| Sep 1, 2025 | 101.00 | 107.00 | 99.20 | 103.00 | 103.00 | 2.49% | 2,230,678 |
| Aug 29, 2025 | 101.50 | 103.50 | 99.80 | 100.50 | 100.50 | - | 802,999 |
| Aug 28, 2025 | 102.00 | 102.50 | 100.50 | 100.50 | 100.50 | - | 724,458 |
| Aug 27, 2025 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | -0.50% | 1,286,659 |
| Aug 26, 2025 | 99.20 | 106.50 | 98.70 | 101.00 | 101.00 | 1.81% | 2,338,207 |
| Aug 25, 2025 | 102.50 | 102.50 | 99.00 | 99.20 | 99.20 | -1.78% | 1,456,685 |
| Aug 22, 2025 | 102.50 | 103.50 | 100.50 | 101.00 | 101.00 | -1.46% | 830,246 |
| Aug 21, 2025 | 103.50 | 104.50 | 102.00 | 102.50 | 102.50 | -0.49% | 1,049,623 |
| Aug 20, 2025 | 105.00 | 106.50 | 102.50 | 103.00 | 103.00 | -2.37% | 1,225,359 |
| Aug 19, 2025 | 103.00 | 110.00 | 101.50 | 105.50 | 105.50 | 4.46% | 2,743,660 |
| Aug 18, 2025 | 103.00 | 105.00 | 100.50 | 101.00 | 101.00 | -2.42% | 1,770,118 |
| Aug 15, 2025 | 101.50 | 103.50 | 100.00 | 103.50 | 103.50 | 1.97% | 1,241,230 |
| Aug 14, 2025 | 107.00 | 107.50 | 101.50 | 101.50 | 101.50 | -6.02% | 1,920,222 |
| Aug 13, 2025 | 108.00 | 112.00 | 105.00 | 108.00 | 108.00 | 5.88% | 3,571,316 |
| Aug 12, 2025 | 101.50 | 102.50 | 99.50 | 102.00 | 102.00 | - | 1,194,757 |
| Aug 11, 2025 | 103.00 | 103.00 | 98.50 | 102.00 | 102.00 | -0.49% | 1,520,245 |
| Aug 8, 2025 | 103.50 | 107.00 | 102.50 | 102.50 | 102.50 | -0.97% | 1,343,018 |
| Aug 7, 2025 | 104.00 | 105.50 | 100.50 | 103.50 | 103.50 | - | 1,741,509 |
| Aug 6, 2025 | 106.00 | 112.50 | 103.50 | 103.50 | 103.50 | -3.27% | 2,482,746 |
| Aug 5, 2025 | 115.00 | 115.50 | 103.00 | 107.00 | 107.00 | -6.14% | 4,361,635 |
| Aug 4, 2025 | 115.00 | 119.50 | 113.00 | 114.00 | 114.00 | -3.39% | 2,249,616 |
| Aug 1, 2025 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 3.51% | 462,798 |
| Jul 31, 2025 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | -3.39% | 630,754 |
| Jul 30, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 289,314 |
| Jul 29, 2025 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | -1.23% | 238,401 |
| Jul 28, 2025 | 120.00 | 121.50 | 119.00 | 121.50 | 121.50 | 4.29% | 503,830 |
| Jul 25, 2025 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | 0.87% | 325,719 |
| Jul 24, 2025 | 116.00 | 116.50 | 115.00 | 115.50 | 115.50 | 0.43% | 374,080 |
| Jul 23, 2025 | 117.50 | 117.50 | 115.00 | 115.00 | 115.00 | 1.32% | 281,170 |
| Jul 22, 2025 | 119.00 | 119.00 | 112.50 | 113.50 | 113.50 | -2.99% | 816,954 |
| Jul 21, 2025 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | -2.90% | 930,892 |
| Jul 18, 2025 | 126.50 | 129.00 | 120.00 | 120.50 | 120.50 | -4.74% | 5,713,464 |
| Jul 17, 2025 | 118.50 | 129.50 | 117.50 | 126.50 | 126.50 | 7.20% | 6,332,660 |
| Jul 16, 2025 | 118.00 | 121.50 | 116.00 | 118.00 | 118.00 | -2.88% | 3,203,146 |
| Jul 15, 2025 | 114.00 | 122.50 | 113.00 | 121.50 | 121.50 | 4.74% | 5,211,003 |
| Jul 14, 2025 | 126.00 | 126.00 | 116.00 | 116.00 | 116.00 | -9.73% | 4,860,286 |
| Jul 11, 2025 | 134.00 | 134.50 | 127.50 | 128.50 | 128.50 | -3.02% | 3,502,909 |
| Jul 10, 2025 | 127.00 | 136.50 | 126.50 | 132.50 | 132.50 | 1.92% | 4,543,611 |
| Jul 9, 2025 | 140.50 | 140.50 | 128.50 | 130.00 | 130.00 | -7.14% | 6,997,489 |
| Jul 8, 2025 | 148.00 | 154.50 | 140.00 | 140.00 | 140.00 | -3.45% | 14,010,896 |
| Jul 7, 2025 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 5.84% | 1,368,707 |
| Jul 4, 2025 | 136.50 | 138.00 | 134.50 | 137.00 | 137.00 | 0.37% | 583,210 |
| Jul 3, 2025 | 140.00 | 143.00 | 136.50 | 136.50 | 136.50 | -0.36% | 1,266,446 |
| Jul 2, 2025 | 136.50 | 137.00 | 134.50 | 137.00 | 137.00 | 2.24% | 594,305 |
| Jul 1, 2025 | 130.00 | 135.00 | 129.00 | 134.00 | 134.00 | 5.10% | 989,255 |
| Jun 30, 2025 | 129.50 | 129.50 | 126.50 | 127.50 | 127.50 | 0.39% | 452,223 |