Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan · Delayed Price · Currency is TWD 48.55
+0.20 (0.41%)
May 8, 2026, 1:30 PM CST
Medigen Vaccine Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 48.00 | 49.95 | 48.00 | 48.55 | 48.55 | 0.41% | 1,728,873 |
| May 7, 2026 | 48.85 | 49.15 | 48.05 | 48.35 | 48.35 | -0.92% | 1,541,852 |
| May 6, 2026 | 49.90 | 50.50 | 48.80 | 48.80 | 48.80 | -1.51% | 1,865,357 |
| May 5, 2026 | 50.10 | 51.40 | 49.50 | 49.55 | 49.55 | -0.70% | 2,088,239 |
| May 4, 2026 | 49.20 | 50.40 | 48.50 | 49.90 | 49.90 | 1.11% | 2,047,168 |
| Apr 30, 2026 | 48.90 | 50.70 | 48.55 | 49.35 | 49.35 | 2.81% | 3,055,703 |
| Apr 29, 2026 | 48.20 | 49.40 | 47.80 | 48.00 | 48.00 | 0.84% | 2,548,888 |
| Apr 28, 2026 | 48.80 | 48.80 | 47.40 | 47.60 | 47.60 | -1.86% | 1,325,925 |
| Apr 27, 2026 | 48.30 | 48.75 | 47.45 | 48.50 | 48.50 | 1.04% | 1,453,408 |
| Apr 24, 2026 | 47.50 | 49.35 | 47.20 | 48.00 | 48.00 | 2.56% | 2,013,267 |
| Apr 23, 2026 | 48.45 | 48.45 | 46.15 | 46.80 | 46.80 | -2.80% | 3,037,795 |
| Apr 22, 2026 | 47.65 | 48.80 | 47.50 | 48.15 | 48.15 | 1.05% | 1,602,940 |
| Apr 21, 2026 | 48.95 | 48.95 | 47.55 | 47.65 | 47.65 | -1.75% | 2,170,874 |
| Apr 20, 2026 | 48.00 | 49.05 | 47.45 | 48.50 | 48.50 | 1.04% | 2,632,032 |
| Apr 17, 2026 | 50.80 | 50.90 | 47.95 | 48.00 | 48.00 | -5.33% | 4,772,218 |
| Apr 16, 2026 | 51.50 | 51.80 | 48.70 | 50.70 | 50.70 | -0.39% | 4,931,284 |
| Apr 15, 2026 | 51.20 | 52.20 | 50.10 | 50.90 | 50.90 | -1.17% | 4,092,522 |
| Apr 14, 2026 | 56.10 | 56.10 | 51.10 | 51.50 | 51.50 | -7.37% | 6,809,704 |
| Apr 13, 2026 | 54.90 | 57.00 | 53.00 | 55.60 | 55.60 | 0.18% | 4,960,450 |
| Apr 10, 2026 | 58.30 | 59.80 | 55.30 | 55.50 | 55.50 | -9.02% | 8,826,892 |
| Apr 9, 2026 | 59.50 | 61.20 | 59.50 | 61.00 | 61.00 | 2.52% | 3,365,778 |
| Apr 8, 2026 | 59.30 | 59.50 | 58.50 | 59.50 | 59.50 | 0.34% | 2,060,175 |
| Apr 7, 2026 | 60.60 | 60.60 | 58.90 | 59.30 | 59.30 | 0.85% | 1,840,571 |
| Apr 2, 2026 | 58.90 | 59.40 | 58.30 | 58.80 | 58.80 | 0.17% | 2,426,140 |
| Apr 1, 2026 | 58.50 | 59.30 | 56.80 | 58.70 | 58.70 | 2.44% | 2,251,203 |
| Mar 31, 2026 | 60.30 | 60.90 | 56.50 | 57.30 | 57.30 | -2.05% | 3,363,046 |
| Mar 30, 2026 | 56.00 | 58.90 | 56.00 | 58.50 | 58.50 | 6.17% | 3,694,567 |
| Mar 27, 2026 | 52.50 | 55.40 | 52.50 | 55.10 | 55.10 | 5.96% | 2,594,947 |
| Mar 26, 2026 | 56.50 | 56.50 | 50.90 | 52.00 | 52.00 | -7.96% | 6,451,921 |
| Mar 25, 2026 | 58.00 | 59.80 | 55.10 | 56.50 | 56.50 | -1.74% | 5,398,741 |
| Mar 24, 2026 | 59.90 | 59.90 | 55.80 | 57.50 | 57.50 | 5.50% | 56,502,756 |
| 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 |