Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan · Delayed Price · Currency is TWD 45.70
-0.80 (-1.72%)
Jul 29, 2026, 1:30 PM CST
Medigen Vaccine Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 47.05 | 47.35 | 45.05 | 45.70 | 45.70 | -1.72% | 2,198,075 |
| Jul 28, 2026 | 47.50 | 47.75 | 46.40 | 46.50 | 46.50 | -1.80% | 2,419,577 |
| Jul 27, 2026 | 48.00 | 48.35 | 47.20 | 47.35 | 47.35 | 0.42% | 2,288,325 |
| Jul 24, 2026 | 46.80 | 47.85 | 46.50 | 47.15 | 47.15 | 0.75% | 1,283,704 |
| Jul 23, 2026 | 48.00 | 48.40 | 46.80 | 46.80 | 46.80 | -1.58% | 2,549,568 |
| Jul 22, 2026 | 47.10 | 47.80 | 47.10 | 47.55 | 47.55 | 1.93% | 1,192,053 |
| Jul 21, 2026 | 47.00 | 47.95 | 46.55 | 46.65 | 46.65 | -0.74% | 1,483,677 |
| Jul 20, 2026 | 47.15 | 48.30 | 46.60 | 47.00 | 47.00 | 1.84% | 2,349,873 |
| Jul 17, 2026 | 47.30 | 47.90 | 46.00 | 46.15 | 46.15 | -3.25% | 2,003,302 |
| Jul 16, 2026 | 48.00 | 48.00 | 46.35 | 47.70 | 47.70 | -0.21% | 1,913,741 |
| Jul 15, 2026 | 45.00 | 47.90 | 45.00 | 47.80 | 47.80 | 6.10% | 2,414,561 |
| Jul 14, 2026 | 46.15 | 46.20 | 44.10 | 45.05 | 45.05 | -1.74% | 2,504,847 |
| Jul 13, 2026 | 47.75 | 47.75 | 45.80 | 45.85 | 45.85 | -3.27% | 1,976,947 |
| Jul 9, 2026 | 47.80 | 47.85 | 46.80 | 47.40 | 47.40 | -0.21% | 1,272,124 |
| Jul 8, 2026 | 47.70 | 48.20 | 47.05 | 47.50 | 47.50 | 0.53% | 1,842,331 |
| Jul 7, 2026 | 47.25 | 47.95 | 46.70 | 47.25 | 47.25 | -1.56% | 2,450,092 |
| Jul 6, 2026 | 47.00 | 50.90 | 46.90 | 48.00 | 48.00 | 3.56% | 7,520,933 |
| Jul 3, 2026 | 45.65 | 47.30 | 45.60 | 46.35 | 46.35 | 2.09% | 3,085,516 |
| Jul 2, 2026 | 45.60 | 45.70 | 45.10 | 45.40 | 45.40 | 0.22% | 827,069 |
| Jul 1, 2026 | 45.80 | 46.00 | 45.05 | 45.30 | 45.30 | -0.33% | 1,834,628 |
| Jun 30, 2026 | 47.80 | 48.60 | 45.40 | 45.45 | 45.45 | -3.71% | 3,529,567 |
| Jun 29, 2026 | 45.65 | 47.40 | 45.65 | 47.20 | 47.20 | 3.85% | 2,107,944 |
| Jun 26, 2026 | 45.75 | 46.40 | 45.00 | 45.45 | 45.45 | -0.44% | 1,721,724 |
| Jun 25, 2026 | 46.60 | 46.65 | 45.50 | 45.65 | 45.65 | -0.98% | 1,187,400 |
| Jun 24, 2026 | 45.65 | 46.35 | 45.30 | 46.10 | 46.10 | 1.54% | 1,110,001 |
| Jun 23, 2026 | 45.50 | 47.30 | 45.35 | 45.40 | 45.40 | 0.67% | 2,000,132 |
| Jun 22, 2026 | 45.80 | 45.80 | 45.05 | 45.10 | 45.10 | -0.22% | 1,466,289 |
| Jun 18, 2026 | 45.75 | 46.20 | 44.85 | 45.20 | 45.20 | -0.66% | 1,444,421 |
| Jun 17, 2026 | 45.60 | 46.25 | 45.20 | 45.50 | 45.50 | 0.22% | 1,206,359 |
| Jun 16, 2026 | 45.95 | 46.20 | 45.40 | 45.40 | 45.40 | -0.98% | 867,057 |
| Jun 15, 2026 | 46.25 | 46.40 | 45.85 | 45.85 | 45.85 | -0.33% | 1,287,530 |
| Jun 12, 2026 | 46.00 | 46.25 | 45.60 | 46.00 | 46.00 | 0.88% | 796,156 |
| Jun 11, 2026 | 46.65 | 46.95 | 45.40 | 45.60 | 45.60 | -3.29% | 2,260,680 |
| Jun 10, 2026 | 47.45 | 48.30 | 47.00 | 47.15 | 47.15 | 0.11% | 1,825,027 |
| Jun 9, 2026 | 49.00 | 49.25 | 47.10 | 47.10 | 47.10 | -3.29% | 2,589,493 |
| Jun 8, 2026 | 46.40 | 48.70 | 46.25 | 48.70 | 48.70 | - | 2,854,823 |
| Jun 5, 2026 | 51.50 | 51.50 | 47.20 | 48.70 | 48.70 | -2.31% | 6,436,404 |
| Jun 4, 2026 | 45.35 | 49.85 | 45.00 | 49.85 | 49.85 | 9.92% | 3,723,254 |
| Jun 3, 2026 | 45.35 | 45.65 | 44.40 | 45.35 | 45.35 | 0.67% | 1,887,455 |
| Jun 2, 2026 | 46.05 | 46.10 | 44.90 | 45.05 | 45.05 | -2.07% | 1,565,424 |
| Jun 1, 2026 | 45.50 | 46.30 | 44.80 | 46.00 | 46.00 | 1.77% | 1,705,475 |
| May 29, 2026 | 44.40 | 45.60 | 44.30 | 45.20 | 45.20 | 2.26% | 1,503,649 |
| May 28, 2026 | 45.50 | 46.25 | 44.20 | 44.20 | 44.20 | -2.64% | 2,876,984 |
| May 27, 2026 | 46.20 | 46.40 | 45.40 | 45.40 | 45.40 | -1.30% | 1,678,555 |
| May 26, 2026 | 46.80 | 46.95 | 45.70 | 46.00 | 46.00 | -1.50% | 1,856,709 |
| May 25, 2026 | 47.65 | 47.95 | 46.65 | 46.70 | 46.70 | -2.61% | 3,135,226 |
| May 22, 2026 | 49.05 | 49.05 | 47.70 | 47.95 | 47.95 | -1.54% | 2,651,098 |
| May 21, 2026 | 49.30 | 49.45 | 48.60 | 48.70 | 48.70 | 0.21% | 1,131,575 |
| May 20, 2026 | 48.00 | 49.40 | 48.00 | 48.60 | 48.60 | 0.73% | 1,675,809 |
| May 19, 2026 | 48.95 | 49.90 | 47.85 | 48.25 | 48.25 | -1.13% | 1,960,693 |