Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan · Delayed Price · Currency is TWD 45.20
+1.00 (2.26%)
May 29, 2026, 1:30 PM CST
Medigen Vaccine Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 47.50 | 49.25 | 47.40 | 48.80 | 48.80 | 1.88% | 1,757,307 |
| May 15, 2026 | 49.10 | 49.85 | 47.90 | 47.90 | 47.90 | -2.24% | 2,332,964 |
| May 14, 2026 | 47.90 | 49.15 | 47.85 | 49.00 | 49.00 | 2.30% | 1,204,926 |
| May 13, 2026 | 48.25 | 49.20 | 47.85 | 47.90 | 47.90 | -0.73% | 1,606,345 |
| May 12, 2026 | 49.10 | 49.30 | 48.20 | 48.25 | 48.25 | -1.33% | 1,605,452 |
| May 11, 2026 | 48.70 | 49.55 | 48.60 | 48.90 | 48.90 | 0.72% | 2,279,103 |
| 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% | 56,502,750 |
| Mar 23, 2026 | 49.60 | 54.50 | 49.50 | 54.50 | 54.50 | 9.88% | 15,718,720 |
| 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 |