Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan · Delayed Price · Currency is TWD 38.00
+0.40 (1.06%)
Sep 16, 2025, 2:31 PM CST
Medigen Vaccine Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 37.70 | 38.20 | 37.55 | 38.00 | 38.00 | 1.06% | 583,130 |
| 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 |
| Aug 19, 2025 | 39.60 | 40.00 | 38.70 | 39.25 | 39.25 | -0.88% | 1,065,161 |
| Aug 18, 2025 | 39.80 | 40.20 | 39.55 | 39.60 | 39.60 | -1.37% | 1,063,384 |
| Aug 15, 2025 | 40.45 | 40.70 | 40.15 | 40.15 | 40.15 | -0.74% | 560,350 |
| Aug 14, 2025 | 39.90 | 40.75 | 39.90 | 40.45 | 40.45 | 1.38% | 572,335 |
| Aug 13, 2025 | 39.80 | 40.45 | 39.80 | 39.90 | 39.90 | 0.63% | 692,553 |
| Aug 12, 2025 | 39.50 | 40.00 | 39.50 | 39.65 | 39.65 | -0.13% | 710,754 |
| Aug 11, 2025 | 40.50 | 40.50 | 39.60 | 39.70 | 39.70 | -2.46% | 1,551,132 |
| 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 |