Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan · Delayed Price · Currency is TWD 64.20
+0.80 (1.26%)
Sep 8, 2026, 12:19 PM CST
Medigen Vaccine Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,985,150 |
| 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 |
| Aug 21, 2026 | 53.50 | 57.60 | 53.50 | 55.70 | 55.70 | 5.29% | 6,375,840 |
| Aug 20, 2026 | 53.60 | 53.90 | 52.20 | 52.90 | 52.90 | 2.32% | 4,502,720 |
| Aug 19, 2026 | 52.20 | 52.90 | 51.40 | 51.70 | 51.70 | -0.96% | 2,833,973 |
| Aug 18, 2026 | 51.00 | 53.70 | 50.70 | 52.20 | 52.20 | 3.57% | 4,109,307 |
| Aug 17, 2026 | 51.20 | 51.80 | 50.30 | 50.40 | 50.40 | -2.14% | 1,728,006 |
| Aug 14, 2026 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | -1.34% | 2,031,231 |
| Aug 13, 2026 | 51.40 | 52.60 | 50.40 | 52.20 | 52.20 | 3.16% | 3,203,292 |
| Aug 12, 2026 | 51.80 | 52.60 | 50.40 | 50.60 | 50.60 | -2.69% | 2,506,964 |
| Aug 11, 2026 | 51.60 | 52.40 | 51.20 | 52.00 | 52.00 | 0.19% | 2,059,896 |
| Aug 10, 2026 | 51.00 | 52.30 | 50.10 | 51.90 | 51.90 | 0.58% | 3,261,169 |
| Aug 7, 2026 | 48.55 | 51.80 | 48.05 | 51.60 | 51.60 | 5.52% | 5,144,777 |
| Aug 6, 2026 | 52.20 | 54.60 | 48.80 | 48.90 | 48.90 | -6.14% | 9,951,019 |
| Aug 5, 2026 | 52.00 | 52.10 | 50.60 | 52.10 | 52.10 | 9.92% | 7,706,285 |
| Aug 4, 2026 | 46.90 | 47.45 | 46.45 | 47.40 | 47.40 | 1.17% | 1,047,421 |
| Aug 3, 2026 | 45.55 | 47.80 | 45.40 | 46.85 | 46.85 | 2.29% | 1,824,006 |
| Jul 31, 2026 | 46.25 | 47.20 | 45.70 | 45.80 | 45.80 | 0.44% | 1,602,655 |
| Jul 30, 2026 | 45.70 | 46.75 | 45.10 | 45.60 | 45.60 | -0.22% | 1,427,056 |
| 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 |