Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan · Delayed Price · Currency is TWD 35.30
+0.25 (0.71%)
Oct 31, 2025, 2:32 PM CST
Medigen Vaccine Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.15 | 35.70 | 35.15 | 35.30 | 35.30 | 0.71% | 892,518 |
| Oct 30, 2025 | 36.00 | 36.10 | 35.00 | 35.05 | 35.05 | -2.09% | 1,318,438 |
| Oct 29, 2025 | 35.95 | 36.10 | 35.45 | 35.80 | 35.80 | -0.14% | 1,245,054 |
| Oct 28, 2025 | 36.85 | 36.90 | 35.80 | 35.85 | 35.85 | -2.18% | 1,407,628 |
| Oct 27, 2025 | 37.60 | 37.60 | 36.55 | 36.65 | 36.65 | -2.01% | 1,659,970 |
| Oct 23, 2025 | 38.85 | 38.95 | 37.35 | 37.40 | 37.40 | -1.97% | 1,793,655 |
| Oct 22, 2025 | 37.60 | 39.20 | 37.60 | 38.15 | 38.15 | 2.01% | 2,344,700 |
| Oct 21, 2025 | 36.90 | 37.45 | 36.75 | 37.40 | 37.40 | 1.63% | 721,548 |
| Oct 20, 2025 | 36.95 | 37.10 | 36.25 | 36.80 | 36.80 | - | 884,481 |
| Oct 17, 2025 | 36.85 | 37.40 | 36.75 | 36.80 | 36.80 | -0.14% | 583,273 |
| Oct 16, 2025 | 37.00 | 37.45 | 36.80 | 36.85 | 36.85 | -0.14% | 585,694 |
| Oct 15, 2025 | 36.95 | 37.15 | 36.70 | 36.90 | 36.90 | - | 570,119 |
| Oct 14, 2025 | 37.55 | 38.25 | 36.85 | 36.90 | 36.90 | -1.20% | 878,294 |
| Oct 13, 2025 | 37.50 | 37.80 | 36.75 | 37.35 | 37.35 | -2.10% | 1,578,673 |
| Oct 9, 2025 | 39.00 | 39.15 | 38.00 | 38.15 | 38.15 | -1.55% | 1,398,270 |
| Oct 8, 2025 | 38.90 | 39.55 | 38.75 | 38.75 | 38.75 | -0.26% | 930,359 |
| Oct 7, 2025 | 38.55 | 39.40 | 38.30 | 38.85 | 38.85 | 1.04% | 1,307,270 |
| Oct 3, 2025 | 38.60 | 39.10 | 38.20 | 38.45 | 38.45 | 0.52% | 729,162 |
| Oct 2, 2025 | 38.30 | 38.80 | 38.20 | 38.25 | 38.25 | -0.65% | 467,327 |
| Oct 1, 2025 | 38.75 | 39.30 | 38.45 | 38.50 | 38.50 | -0.65% | 594,973 |
| Sep 30, 2025 | 38.30 | 38.80 | 38.05 | 38.75 | 38.75 | 1.17% | 633,928 |
| Sep 29, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Sep 26, 2025 | 39.20 | 39.20 | 38.15 | 38.30 | 38.30 | -2.30% | 876,441 |
| Sep 25, 2025 | 38.80 | 39.35 | 38.80 | 39.20 | 39.20 | 0.64% | 478,266 |
| Sep 24, 2025 | 38.55 | 39.85 | 38.55 | 38.95 | 38.95 | 1.04% | 961,321 |
| Sep 23, 2025 | 38.55 | 38.75 | 38.30 | 38.55 | 38.55 | -0.26% | 576,885 |
| Sep 22, 2025 | 39.15 | 39.25 | 38.60 | 38.65 | 38.65 | -1.65% | 607,930 |
| Sep 19, 2025 | 39.25 | 39.35 | 38.95 | 39.30 | 39.30 | 1.16% | 491,806 |
| Sep 18, 2025 | 38.80 | 39.45 | 38.80 | 38.85 | 38.85 | 0.39% | 651,043 |
| Sep 17, 2025 | 38.50 | 39.40 | 38.40 | 38.70 | 38.70 | 1.84% | 862,507 |
| Sep 16, 2025 | 37.70 | 38.20 | 37.55 | 38.00 | 38.00 | 1.06% | 583,800 |
| Sep 15, 2025 | 37.95 | 38.25 | 37.60 | 37.60 | 37.60 | -0.92% | 649,670 |
| Sep 12, 2025 | 37.45 | 38.30 | 37.45 | 37.95 | 37.95 | 1.47% | 714,806 |
| Sep 11, 2025 | 38.70 | 39.00 | 37.25 | 37.40 | 37.40 | -3.61% | 1,604,154 |
| Sep 10, 2025 | 38.95 | 39.10 | 38.40 | 38.80 | 38.80 | - | 780,403 |
| Sep 9, 2025 | 38.80 | 38.95 | 38.60 | 38.80 | 38.80 | 0.13% | 545,938 |
| Sep 8, 2025 | 38.85 | 39.35 | 38.75 | 38.75 | 38.75 | -0.26% | 459,609 |
| Sep 5, 2025 | 39.30 | 39.65 | 38.70 | 38.85 | 38.85 | -1.15% | 720,788 |
| Sep 4, 2025 | 38.70 | 39.45 | 38.55 | 39.30 | 39.30 | 2.34% | 951,598 |
| Sep 3, 2025 | 38.40 | 38.80 | 38.35 | 38.40 | 38.40 | 0.26% | 665,709 |
| Sep 2, 2025 | 38.00 | 38.75 | 37.80 | 38.30 | 38.30 | 1.86% | 693,353 |
| Sep 1, 2025 | 38.55 | 38.65 | 37.20 | 37.60 | 37.60 | -3.22% | 1,870,561 |
| Aug 29, 2025 | 39.35 | 39.45 | 38.60 | 38.85 | 38.85 | -1.27% | 1,401,152 |
| Aug 28, 2025 | 39.80 | 40.35 | 39.35 | 39.35 | 39.35 | -1.01% | 973,404 |
| Aug 27, 2025 | 38.80 | 40.50 | 38.80 | 39.75 | 39.75 | 2.19% | 1,401,979 |
| Aug 26, 2025 | 39.00 | 39.35 | 38.80 | 38.90 | 38.90 | - | 810,018 |
| Aug 25, 2025 | 39.20 | 39.55 | 38.85 | 38.90 | 38.90 | -0.51% | 855,294 |
| Aug 22, 2025 | 39.50 | 39.75 | 39.10 | 39.10 | 39.10 | - | 500,618 |
| Aug 21, 2025 | 38.80 | 39.35 | 38.80 | 39.10 | 39.10 | 0.90% | 398,850 |
| Aug 20, 2025 | 39.25 | 39.80 | 38.65 | 38.75 | 38.75 | -1.27% | 1,139,633 |