Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan · Delayed Price · Currency is TWD 46.90
-0.65 (-1.37%)
Nov 6, 2026, 1:30 PM CST
Medigen Vaccine Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 44.25 | 47.35 | 44.25 | 46.90 | 46.90 | -1.37% | 3,093,144 |
| Nov 5, 2026 | 48.25 | 49.35 | 47.50 | 47.55 | 47.55 | -2.16% | 1,622,437 |
| Nov 4, 2026 | 48.50 | 48.85 | 47.40 | 48.60 | 48.60 | 2.10% | 1,628,387 |
| Nov 3, 2026 | 48.30 | 48.85 | 47.50 | 47.60 | 47.60 | -3.25% | 1,711,904 |
| Nov 2, 2026 | 48.40 | 49.50 | 48.35 | 49.20 | 49.20 | 0.72% | 727,625 |
| Oct 30, 2026 | 49.65 | 49.75 | 48.40 | 48.85 | 48.85 | -1.81% | 1,702,522 |
| Oct 29, 2026 | 49.65 | 49.80 | 49.25 | 49.75 | 49.75 | 0.30% | 912,663 |
| Oct 28, 2026 | 50.20 | 50.20 | 49.15 | 49.60 | 49.60 | 0.40% | 1,076,052 |
| Oct 27, 2026 | 51.30 | 51.30 | 49.40 | 49.40 | 49.40 | -3.14% | 2,357,611 |
| Oct 22, 2026 | 51.30 | 51.30 | 50.50 | 51.00 | 51.00 | 0.79% | 1,191,115 |
| Oct 21, 2026 | 51.40 | 52.00 | 50.60 | 50.60 | 50.60 | -0.78% | 1,660,211 |
| Oct 20, 2026 | 50.80 | 51.40 | 50.40 | 51.00 | 51.00 | 0.39% | 1,315,143 |
| Oct 19, 2026 | 52.10 | 52.20 | 50.10 | 50.80 | 50.80 | -3.61% | 3,010,426 |
| Oct 16, 2026 | 52.50 | 53.70 | 52.30 | 52.70 | 52.70 | 1.74% | 1,956,454 |
| Oct 15, 2026 | 53.80 | 54.10 | 51.40 | 51.80 | 51.80 | -4.07% | 4,752,785 |
| Oct 14, 2026 | 55.40 | 55.90 | 53.70 | 54.00 | 54.00 | -2.35% | 3,970,951 |
| Oct 13, 2026 | 57.50 | 58.90 | 55.30 | 55.30 | 55.30 | -4.98% | 6,241,570 |
| Oct 12, 2026 | 60.00 | 60.10 | 58.10 | 58.20 | 58.20 | -6.13% | 5,713,874 |
| Oct 8, 2026 | 62.10 | 63.00 | 61.60 | 62.00 | 62.00 | 0.98% | 3,975,564 |
| Oct 7, 2026 | 60.80 | 61.50 | 60.50 | 61.40 | 61.40 | 1.32% | 1,973,341 |
| Oct 6, 2026 | 60.70 | 63.00 | 60.60 | 60.60 | 60.60 | 0.33% | 2,939,534 |
| Oct 5, 2026 | 61.00 | 61.30 | 60.20 | 60.40 | 60.40 | -0.66% | 1,666,228 |
| Oct 2, 2026 | 63.00 | 63.10 | 60.80 | 60.80 | 60.80 | -2.88% | 3,147,852 |
| Oct 1, 2026 | 62.40 | 62.70 | 61.30 | 62.60 | 62.60 | 0.32% | 3,079,579 |
| Sep 30, 2026 | 61.00 | 63.40 | 60.80 | 62.40 | 62.40 | 2.46% | 3,731,198 |
| Sep 29, 2026 | 60.90 | 61.80 | 60.50 | 60.90 | 60.90 | 1.84% | 2,855,198 |
| Sep 24, 2026 | 60.90 | 61.20 | 59.50 | 59.80 | 59.80 | -1.64% | 2,524,901 |
| Sep 23, 2026 | 59.40 | 61.50 | 59.40 | 60.80 | 60.80 | 2.53% | 2,960,114 |
| Sep 22, 2026 | 58.50 | 59.90 | 57.70 | 59.30 | 59.30 | 0.85% | 3,607,607 |
| Sep 21, 2026 | 59.80 | 60.90 | 58.70 | 58.80 | 58.80 | -1.51% | 2,651,679 |
| Sep 18, 2026 | 60.50 | 61.00 | 58.50 | 59.70 | 59.70 | -1.65% | 4,759,707 |
| Sep 17, 2026 | 60.90 | 61.70 | 60.30 | 60.70 | 60.70 | 0.33% | 2,351,500 |
| Sep 16, 2026 | 59.70 | 60.80 | 59.10 | 60.50 | 60.50 | 1.34% | 2,507,402 |
| Sep 15, 2026 | 58.70 | 60.70 | 58.00 | 59.70 | 59.70 | 2.75% | 2,562,282 |
| Sep 14, 2026 | 58.40 | 59.30 | 56.50 | 58.10 | 58.10 | -1.19% | 5,840,388 |
| Sep 11, 2026 | 61.60 | 62.40 | 58.70 | 58.80 | 58.80 | -4.23% | 7,692,417 |
| Sep 10, 2026 | 71.00 | 72.20 | 61.30 | 61.40 | 61.40 | -9.84% | 19,429,733 |
| Sep 9, 2026 | 64.10 | 68.30 | 63.60 | 68.10 | 68.10 | 6.41% | 6,659,170 |
| Sep 8, 2026 | 63.40 | 64.70 | 62.50 | 64.00 | 64.00 | 0.95% | 3,087,251 |
| Sep 7, 2026 | 62.00 | 63.90 | 61.20 | 63.40 | 63.40 | 3.09% | 3,607,876 |
| Sep 4, 2026 | 61.90 | 63.40 | 61.20 | 61.50 | 61.50 | -0.49% | 3,244,370 |
| Sep 3, 2026 | 61.90 | 62.70 | 61.30 | 61.80 | 61.80 | 0.49% | 2,947,752 |
| Sep 2, 2026 | 61.70 | 62.30 | 60.70 | 61.50 | 61.50 | 0.33% | 3,324,492 |
| Sep 1, 2026 | 63.90 | 63.90 | 60.60 | 61.30 | 61.30 | -4.07% | 7,959,754 |
| Aug 31, 2026 | 65.00 | 65.90 | 62.80 | 63.90 | 63.90 | -1.69% | 6,904,815 |
| Aug 28, 2026 | 64.70 | 67.90 | 64.20 | 65.00 | 65.00 | 3.01% | 11,985,158 |
| Aug 27, 2026 | 61.90 | 66.70 | 60.50 | 63.10 | 63.10 | 1.94% | 22,760,124 |
| Aug 26, 2026 | 59.10 | 61.90 | 59.10 | 61.90 | 61.90 | 9.95% | 10,261,784 |
| Aug 25, 2026 | 55.50 | 56.70 | 54.90 | 56.30 | 56.30 | 1.44% | 4,071,414 |
| Aug 24, 2026 | 55.50 | 57.50 | 55.10 | 55.50 | 55.50 | -0.36% | 5,214,675 |