Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan · Delayed Price · Currency is TWD 39.65
-0.05 (-0.13%)
Aug 12, 2025, 1:30 PM CST
Medigen Vaccine Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 39.50 | 40.00 | 39.50 | 39.85 | 39.85 | 0.38% | 14,000 |
| Aug 11, 2025 | 40.50 | 40.50 | 39.60 | 39.70 | 39.70 | -2.46% | 1,548,059 |
| Aug 8, 2025 | 41.20 | 41.50 | 40.70 | 40.70 | 40.70 | -1.45% | 1,171,711 |
| Aug 7, 2025 | 42.35 | 42.35 | 41.15 | 41.30 | 41.30 | -3.39% | 1,716,219 |
| Aug 6, 2025 | 43.30 | 43.95 | 42.65 | 42.75 | 42.75 | -1.50% | 971,962 |
| Aug 5, 2025 | 43.50 | 44.55 | 43.40 | 43.40 | 43.40 | 0.12% | 1,268,282 |
| Aug 4, 2025 | 42.85 | 43.95 | 42.20 | 43.35 | 43.35 | 0.12% | 1,230,438 |
| Aug 1, 2025 | 42.60 | 43.55 | 41.20 | 43.30 | 43.30 | 0.35% | 977,170 |
| Jul 31, 2025 | 43.40 | 43.60 | 42.75 | 43.15 | 43.15 | 0.12% | 878,943 |
| Jul 30, 2025 | 43.10 | 43.75 | 42.70 | 43.10 | 43.10 | - | 737,329 |
| Jul 29, 2025 | 42.60 | 43.95 | 42.00 | 43.10 | 43.10 | 1.29% | 1,267,688 |
| Jul 28, 2025 | 41.85 | 42.70 | 41.20 | 42.55 | 42.55 | 0.12% | 1,020,180 |
| Jul 25, 2025 | 41.90 | 42.65 | 41.40 | 42.50 | 42.50 | 1.43% | 651,597 |
| Jul 24, 2025 | 42.15 | 42.60 | 41.30 | 41.90 | 41.90 | - | 542,835 |
| Jul 23, 2025 | 40.85 | 41.90 | 40.85 | 41.90 | 41.90 | 2.95% | 571,857 |
| Jul 22, 2025 | 42.30 | 42.30 | 40.40 | 40.70 | 40.70 | -3.55% | 1,374,664 |
| Jul 21, 2025 | 41.65 | 42.65 | 41.55 | 42.20 | 42.20 | 1.44% | 870,600 |
| Jul 18, 2025 | 41.70 | 41.90 | 41.30 | 41.60 | 41.60 | 0.12% | 518,896 |
| Jul 17, 2025 | 41.20 | 42.50 | 41.10 | 41.55 | 41.55 | 1.09% | 1,064,349 |
| Jul 16, 2025 | 41.10 | 41.45 | 40.85 | 41.10 | 41.10 | 0.37% | 775,682 |
| Jul 15, 2025 | 41.20 | 41.30 | 40.60 | 40.95 | 40.95 | -0.36% | 548,700 |
| Jul 14, 2025 | 42.30 | 42.40 | 41.10 | 41.10 | 41.10 | -2.26% | 719,293 |
| Jul 11, 2025 | 41.10 | 42.55 | 41.00 | 42.05 | 42.05 | 3.32% | 1,048,561 |
| Jul 10, 2025 | 41.10 | 41.10 | 40.45 | 40.70 | 40.70 | -0.85% | 440,933 |
| Jul 9, 2025 | 40.35 | 41.30 | 40.10 | 41.05 | 41.05 | 1.73% | 661,038 |
| Jul 8, 2025 | 40.50 | 40.60 | 39.85 | 40.35 | 40.35 | -0.37% | 674,248 |
| Jul 7, 2025 | 41.10 | 41.10 | 40.20 | 40.50 | 40.50 | -1.22% | 571,633 |
| Jul 4, 2025 | 42.35 | 42.50 | 40.65 | 41.00 | 41.00 | -3.07% | 1,466,943 |
| Jul 3, 2025 | 41.75 | 42.50 | 41.50 | 42.30 | 42.30 | 1.32% | 628,044 |
| Jul 2, 2025 | 41.95 | 42.10 | 41.60 | 41.75 | 41.75 | 0.36% | 464,749 |
| Jul 1, 2025 | 41.90 | 42.35 | 41.60 | 41.60 | 41.60 | -1.07% | 892,840 |
| Jun 30, 2025 | 42.95 | 43.00 | 41.95 | 42.05 | 42.05 | -1.98% | 810,919 |
| Jun 27, 2025 | 42.60 | 43.00 | 42.25 | 42.90 | 42.90 | 0.94% | 737,759 |
| Jun 26, 2025 | 43.50 | 44.15 | 42.00 | 42.50 | 42.50 | -2.63% | 1,804,341 |
| Jun 25, 2025 | 43.75 | 44.15 | 43.45 | 43.65 | 43.65 | 0.34% | 1,078,381 |
| Jun 24, 2025 | 43.55 | 43.95 | 43.20 | 43.50 | 43.50 | 1.16% | 1,170,419 |
| Jun 23, 2025 | 43.55 | 43.80 | 42.90 | 43.00 | 43.00 | -3.15% | 1,554,959 |
| Jun 20, 2025 | 43.85 | 44.40 | 43.30 | 44.40 | 44.40 | 1.37% | 1,630,648 |
| Jun 19, 2025 | 45.65 | 45.65 | 43.80 | 43.80 | 43.80 | -4.16% | 2,178,508 |
| Jun 18, 2025 | 45.40 | 46.60 | 45.25 | 45.70 | 45.70 | 0.66% | 1,508,515 |
| Jun 17, 2025 | 46.40 | 46.70 | 45.30 | 45.40 | 45.40 | -1.09% | 1,326,024 |
| Jun 16, 2025 | 46.05 | 46.55 | 45.25 | 45.90 | 45.90 | -1.40% | 1,757,130 |
| Jun 13, 2025 | 47.95 | 47.95 | 46.30 | 46.55 | 46.55 | -2.41% | 1,663,370 |
| Jun 12, 2025 | 48.00 | 48.00 | 47.50 | 47.70 | 47.70 | -0.83% | 1,408,606 |
| Jun 11, 2025 | 49.00 | 49.30 | 48.05 | 48.10 | 48.10 | -1.64% | 1,534,814 |
| Jun 10, 2025 | 48.85 | 49.15 | 48.60 | 48.90 | 48.90 | -0.10% | 989,340 |
| Jun 9, 2025 | 49.45 | 49.45 | 48.70 | 48.95 | 48.95 | -1.61% | 1,301,339 |
| Jun 6, 2025 | 48.30 | 49.80 | 47.45 | 49.75 | 49.75 | 3.22% | 2,725,281 |
| Jun 5, 2025 | 49.30 | 49.60 | 48.15 | 48.20 | 48.20 | -2.03% | 2,238,504 |
| Jun 4, 2025 | 49.70 | 49.75 | 49.00 | 49.20 | 49.20 | - | 1,666,021 |