Medeon Biodesign, Inc. (TPEX:6499)
Taiwan · Delayed Price · Currency is TWD 74.00
-3.30 (-4.27%)
Oct 30, 2026, 1:30 PM CST
Medeon Biodesign Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 75.40 | 75.50 | 72.00 | 74.00 | 74.00 | -4.27% | 267,028 |
| Oct 29, 2026 | 78.70 | 78.70 | 76.60 | 77.30 | 77.30 | -1.90% | 132,598 |
| Oct 28, 2026 | 77.70 | 79.20 | 77.70 | 78.80 | 78.80 | 2.07% | 147,685 |
| Oct 27, 2026 | 78.70 | 79.60 | 77.10 | 77.20 | 77.20 | -2.53% | 150,697 |
| Oct 22, 2026 | 84.30 | 84.30 | 79.20 | 79.20 | 79.20 | -5.38% | 329,295 |
| Oct 21, 2026 | 82.80 | 84.10 | 81.50 | 83.70 | 83.70 | 1.82% | 235,892 |
| Oct 20, 2026 | 86.50 | 86.50 | 82.10 | 82.20 | 82.20 | -4.31% | 392,655 |
| Oct 19, 2026 | 83.40 | 86.20 | 81.50 | 85.90 | 85.90 | 2.87% | 474,628 |
| Oct 16, 2026 | 82.00 | 87.50 | 81.50 | 83.50 | 83.50 | 4.90% | 1,673,455 |
| Oct 15, 2026 | 79.50 | 80.90 | 79.20 | 79.60 | 79.60 | -0.75% | 214,659 |
| Oct 14, 2026 | 79.40 | 80.50 | 78.40 | 80.20 | 80.20 | 1.26% | 188,865 |
| Oct 13, 2026 | 82.80 | 82.80 | 79.00 | 79.20 | 79.20 | -2.22% | 437,269 |
| Oct 12, 2026 | 81.50 | 81.50 | 79.60 | 81.00 | 81.00 | 0.50% | 198,645 |
| Oct 8, 2026 | 80.50 | 81.30 | 79.50 | 80.60 | 80.60 | 1.38% | 273,155 |
| Oct 7, 2026 | 78.50 | 79.50 | 78.20 | 79.50 | 79.50 | 1.27% | 199,092 |
| Oct 6, 2026 | 80.10 | 80.10 | 78.30 | 78.50 | 78.50 | -1.38% | 204,295 |
| Oct 5, 2026 | 80.60 | 81.40 | 79.30 | 79.60 | 79.60 | -0.25% | 400,488 |
| Oct 2, 2026 | 79.50 | 80.10 | 78.20 | 79.80 | 79.80 | 0.88% | 275,388 |
| Oct 1, 2026 | 77.20 | 82.00 | 77.10 | 79.10 | 79.10 | 1.80% | 723,074 |
| Sep 30, 2026 | 73.90 | 78.00 | 73.90 | 77.70 | 77.70 | 4.30% | 474,711 |
| Sep 29, 2026 | 73.20 | 74.50 | 72.50 | 74.50 | 74.50 | 1.92% | 143,321 |
| Sep 24, 2026 | 73.80 | 73.80 | 72.60 | 73.10 | 73.10 | -0.27% | 136,985 |
| Sep 23, 2026 | 73.50 | 73.90 | 71.90 | 73.30 | 73.30 | -0.27% | 247,470 |
| Sep 22, 2026 | 76.00 | 76.30 | 72.80 | 73.50 | 73.50 | -2.13% | 315,909 |
| Sep 21, 2026 | 77.00 | 78.50 | 74.30 | 75.10 | 75.10 | 0.81% | 504,694 |
| Sep 18, 2026 | 76.40 | 76.40 | 74.10 | 74.50 | 74.50 | 0.68% | 404,556 |
| Sep 17, 2026 | 73.10 | 74.70 | 72.30 | 74.00 | 74.00 | 1.37% | 204,717 |
| Sep 16, 2026 | 70.80 | 73.10 | 70.40 | 73.00 | 73.00 | 3.55% | 219,084 |
| Sep 15, 2026 | 70.40 | 71.80 | 70.00 | 70.50 | 70.50 | 0.43% | 129,950 |
| Sep 14, 2026 | 70.40 | 70.40 | 68.50 | 70.20 | 70.20 | 0.14% | 166,598 |
| Sep 11, 2026 | 72.00 | 72.00 | 69.50 | 70.10 | 70.10 | -1.68% | 197,207 |
| Sep 10, 2026 | 71.60 | 73.10 | 71.20 | 71.30 | 71.30 | -0.42% | 222,297 |
| Sep 9, 2026 | 72.00 | 73.20 | 71.10 | 71.60 | 71.60 | -0.56% | 207,999 |
| Sep 8, 2026 | 73.10 | 74.10 | 72.00 | 72.00 | 72.00 | -1.37% | 171,164 |
| Sep 7, 2026 | 73.80 | 73.80 | 71.80 | 73.00 | 73.00 | -0.27% | 106,047 |
| Sep 4, 2026 | 72.10 | 73.30 | 70.60 | 73.20 | 73.20 | 2.09% | 253,929 |
| Sep 3, 2026 | 74.60 | 75.50 | 71.60 | 71.70 | 71.70 | -4.40% | 421,828 |
| Sep 2, 2026 | 72.80 | 76.80 | 72.80 | 75.00 | 75.00 | 0.94% | 539,787 |
| Sep 1, 2026 | 75.10 | 76.70 | 73.90 | 74.30 | 74.30 | -4.13% | 678,228 |
| Aug 31, 2026 | 75.30 | 78.70 | 75.30 | 77.50 | 77.50 | 2.92% | 1,140,040 |
| Aug 28, 2026 | 72.00 | 75.30 | 71.10 | 75.30 | 75.30 | 9.93% | 1,130,454 |
| Aug 27, 2026 | 75.00 | 75.00 | 68.20 | 68.50 | 68.50 | -4.20% | 846,159 |
| Aug 26, 2026 | 67.80 | 71.90 | 67.80 | 71.50 | 71.50 | 9.33% | 752,395 |
| Aug 25, 2026 | 63.60 | 65.60 | 63.60 | 65.40 | 65.40 | 2.03% | 134,745 |
| Aug 24, 2026 | 64.90 | 64.90 | 63.20 | 64.10 | 64.10 | 0.94% | 126,464 |
| Aug 21, 2026 | 68.00 | 68.00 | 63.40 | 63.50 | 63.50 | -5.22% | 510,283 |
| Aug 20, 2026 | 61.80 | 67.70 | 61.80 | 67.00 | 67.00 | 8.77% | 661,359 |
| Aug 19, 2026 | 61.50 | 62.50 | 60.60 | 61.60 | 61.60 | -0.48% | 104,391 |
| Aug 18, 2026 | 61.30 | 62.30 | 60.50 | 61.90 | 61.90 | 1.31% | 141,706 |
| Aug 17, 2026 | 65.60 | 65.60 | 60.80 | 61.10 | 61.10 | -8.53% | 609,534 |