Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan · Delayed Price · Currency is TWD 54.50
+4.90 (9.88%)
At close: Mar 23, 2026
Medigen Vaccine Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 49.60 | 54.50 | 49.50 | 54.50 | 54.50 | 9.88% | 15,718,723 |
| Mar 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 9.98% | 2,904,562 |
| Mar 19, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 10.00% | 1,695,620 |
| Mar 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 9.92% | 1,533,302 |
| Mar 17, 2026 | 36.50 | 37.50 | 36.30 | 37.30 | 37.30 | 2.75% | 1,608,050 |
| Mar 16, 2026 | 37.40 | 37.50 | 36.25 | 36.30 | 36.30 | -1.89% | 1,002,914 |
| Mar 13, 2026 | 37.00 | 37.25 | 36.70 | 37.00 | 37.00 | - | 739,160 |
| Mar 12, 2026 | 37.35 | 37.60 | 36.30 | 37.00 | 37.00 | -0.80% | 1,004,580 |
| Mar 11, 2026 | 37.00 | 38.40 | 36.80 | 37.30 | 37.30 | - | 2,101,258 |
| Mar 10, 2026 | 35.95 | 37.80 | 35.95 | 37.30 | 37.30 | 4.92% | 2,055,213 |
| Mar 9, 2026 | 35.80 | 36.25 | 35.25 | 35.55 | 35.55 | -3.40% | 1,432,513 |
| Mar 6, 2026 | 35.80 | 36.90 | 35.30 | 36.80 | 36.80 | 2.94% | 1,471,524 |
| Mar 5, 2026 | 36.30 | 36.60 | 35.65 | 35.75 | 35.75 | -0.69% | 1,190,999 |
| Mar 4, 2026 | 36.30 | 36.85 | 35.50 | 36.00 | 36.00 | 0.98% | 2,190,431 |
| Mar 3, 2026 | 36.20 | 36.25 | 35.50 | 35.65 | 35.65 | -1.52% | 877,423 |
| Mar 2, 2026 | 36.25 | 36.75 | 36.00 | 36.20 | 36.20 | 1.97% | 1,373,379 |
| Feb 26, 2026 | 35.40 | 35.95 | 35.40 | 35.50 | 35.50 | -0.14% | 1,110,035 |
| Feb 25, 2026 | 35.65 | 36.10 | 35.50 | 35.55 | 35.55 | -1.11% | 1,065,182 |
| Feb 24, 2026 | 36.20 | 36.35 | 35.80 | 35.95 | 35.95 | -0.42% | 1,048,511 |
| Feb 23, 2026 | 35.30 | 36.45 | 35.30 | 36.10 | 36.10 | 0.84% | 1,584,027 |
| Feb 11, 2026 | 35.85 | 36.05 | 35.50 | 35.80 | 35.80 | -0.28% | 1,102,647 |
| Feb 10, 2026 | 36.10 | 36.20 | 35.85 | 35.90 | 35.90 | -0.42% | 1,031,505 |
| Feb 9, 2026 | 36.70 | 36.90 | 36.05 | 36.05 | 36.05 | -1.10% | 1,279,000 |
| Feb 6, 2026 | 36.60 | 36.60 | 36.10 | 36.45 | 36.45 | -0.82% | 1,224,018 |
| Feb 5, 2026 | 37.20 | 37.95 | 36.75 | 36.75 | 36.75 | -1.21% | 1,368,861 |
| Feb 4, 2026 | 36.80 | 37.35 | 36.55 | 37.20 | 37.20 | 0.40% | 1,213,508 |
| Feb 3, 2026 | 37.80 | 38.30 | 37.00 | 37.05 | 37.05 | -1.59% | 1,948,402 |
| Feb 2, 2026 | 38.60 | 40.00 | 37.25 | 37.65 | 37.65 | 0.27% | 3,991,344 |
| Jan 30, 2026 | 38.00 | 38.90 | 36.75 | 37.55 | 37.55 | -1.44% | 3,324,032 |
| Jan 29, 2026 | 41.10 | 41.10 | 37.75 | 38.10 | 38.10 | -8.19% | 6,800,797 |
| Jan 28, 2026 | 45.15 | 45.15 | 41.05 | 41.50 | 41.50 | 1.10% | 17,927,234 |
| Jan 27, 2026 | 38.20 | 41.05 | 38.20 | 41.05 | 41.05 | 9.91% | 3,808,299 |
| Jan 26, 2026 | 37.10 | 38.00 | 37.00 | 37.35 | 37.35 | 0.40% | 735,218 |
| Jan 23, 2026 | 36.90 | 37.40 | 36.65 | 37.20 | 37.20 | 1.09% | 924,510 |
| Jan 22, 2026 | 36.75 | 37.05 | 36.35 | 36.80 | 36.80 | 0.55% | 777,891 |
| Jan 21, 2026 | 37.45 | 37.55 | 36.60 | 36.60 | 36.60 | -1.21% | 1,220,931 |
| Jan 20, 2026 | 37.55 | 37.75 | 37.05 | 37.05 | 37.05 | -1.07% | 1,005,657 |
| Jan 19, 2026 | 38.25 | 38.35 | 37.25 | 37.45 | 37.45 | -2.09% | 1,422,987 |
| Jan 16, 2026 | 39.60 | 39.70 | 38.15 | 38.25 | 38.25 | -3.04% | 1,534,724 |
| Jan 15, 2026 | 37.95 | 39.85 | 37.30 | 39.45 | 39.45 | 5.20% | 2,148,828 |
| Jan 14, 2026 | 36.75 | 38.00 | 36.60 | 37.50 | 37.50 | 2.74% | 1,533,717 |
| Jan 13, 2026 | 36.80 | 36.80 | 36.15 | 36.50 | 36.50 | -0.41% | 818,426 |
| Jan 12, 2026 | 37.05 | 37.10 | 36.60 | 36.65 | 36.65 | 0.41% | 706,567 |
| Jan 9, 2026 | 36.65 | 36.90 | 36.10 | 36.50 | 36.50 | 0.14% | 675,918 |
| Jan 8, 2026 | 36.85 | 37.40 | 36.45 | 36.45 | 36.45 | 0.55% | 951,075 |
| Jan 7, 2026 | 36.10 | 36.70 | 36.00 | 36.25 | 36.25 | 0.42% | 866,868 |
| Jan 6, 2026 | 36.30 | 36.55 | 36.10 | 36.10 | 36.10 | -0.28% | 851,106 |
| Jan 5, 2026 | 37.20 | 37.20 | 36.15 | 36.20 | 36.20 | -1.36% | 1,143,349 |
| Jan 2, 2026 | 38.00 | 38.25 | 36.65 | 36.70 | 36.70 | -2.78% | 1,369,347 |
| Dec 31, 2025 | 37.75 | 38.00 | 37.45 | 37.75 | 37.75 | -0.13% | 563,005 |