BioGend Therapeutics Co., Ltd. (TPEX:6733)
Taiwan · Delayed Price · Currency is TWD 38.40
-0.70 (-1.79%)
At close: Dec 5, 2025
BioGend Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.15 | 39.15 | 38.10 | 38.40 | 38.40 | -1.79% | 205,001 |
| Dec 4, 2025 | 38.90 | 40.10 | 38.90 | 39.10 | 39.10 | 0.51% | 134,804 |
| Dec 3, 2025 | 38.30 | 39.00 | 38.20 | 38.90 | 38.90 | 1.30% | 79,707 |
| Dec 2, 2025 | 38.40 | 38.85 | 38.10 | 38.40 | 38.40 | - | 86,748 |
| Dec 1, 2025 | 39.60 | 39.75 | 38.35 | 38.40 | 38.40 | -1.79% | 194,258 |
| Nov 28, 2025 | 38.50 | 39.55 | 38.50 | 39.10 | 39.10 | 1.69% | 146,770 |
| Nov 27, 2025 | 38.60 | 38.85 | 38.30 | 38.45 | 38.45 | -0.77% | 172,765 |
| Nov 26, 2025 | 38.50 | 39.05 | 38.30 | 38.75 | 38.75 | 0.78% | 76,773 |
| Nov 25, 2025 | 38.10 | 38.95 | 38.10 | 38.45 | 38.45 | 0.92% | 131,288 |
| Nov 24, 2025 | 37.60 | 38.15 | 37.60 | 38.10 | 38.10 | 0.93% | 101,392 |
| Nov 21, 2025 | 38.00 | 38.40 | 37.40 | 37.75 | 37.75 | -0.92% | 275,112 |
| Nov 20, 2025 | 38.15 | 38.75 | 37.85 | 38.10 | 38.10 | 1.20% | 54,091 |
| Nov 19, 2025 | 37.65 | 38.45 | 37.50 | 37.65 | 37.65 | -0.26% | 159,049 |
| Nov 18, 2025 | 38.10 | 38.85 | 37.60 | 37.75 | 37.75 | -0.92% | 294,633 |
| Nov 17, 2025 | 39.05 | 39.05 | 37.90 | 38.10 | 38.10 | -2.31% | 345,464 |
| Nov 14, 2025 | 39.30 | 40.25 | 39.00 | 39.00 | 39.00 | -0.76% | 264,755 |
| Nov 13, 2025 | 38.85 | 39.50 | 38.60 | 39.30 | 39.30 | 1.16% | 278,199 |
| Nov 12, 2025 | 39.30 | 39.75 | 38.65 | 38.85 | 38.85 | -1.65% | 436,642 |
| Nov 11, 2025 | 39.60 | 40.40 | 39.50 | 39.50 | 39.50 | -0.13% | 326,598 |
| Nov 10, 2025 | 40.00 | 40.40 | 39.35 | 39.55 | 39.55 | -1.00% | 366,693 |
| Nov 7, 2025 | 40.80 | 41.00 | 39.95 | 39.95 | 39.95 | -3.39% | 597,912 |
| Nov 6, 2025 | 43.90 | 43.90 | 41.00 | 41.35 | 41.35 | -2.48% | 521,783 |
| Nov 5, 2025 | 43.15 | 43.15 | 41.90 | 42.40 | 42.40 | -1.62% | 252,576 |
| Nov 4, 2025 | 42.80 | 43.50 | 42.80 | 43.10 | 43.10 | 0.70% | 319,217 |
| Nov 3, 2025 | 44.35 | 44.60 | 42.80 | 42.80 | 42.80 | -3.39% | 387,958 |
| Oct 31, 2025 | 43.90 | 44.95 | 43.65 | 44.30 | 44.30 | 0.80% | 366,740 |
| Oct 30, 2025 | 42.75 | 43.95 | 42.30 | 43.95 | 43.95 | 3.05% | 356,188 |
| Oct 29, 2025 | 42.55 | 43.55 | 42.30 | 42.65 | 42.65 | -0.47% | 415,088 |
| Oct 28, 2025 | 43.05 | 43.60 | 42.65 | 42.85 | 42.85 | -1.61% | 368,120 |
| Oct 27, 2025 | 45.00 | 45.15 | 42.50 | 43.55 | 43.55 | -1.91% | 781,936 |
| Oct 23, 2025 | 46.00 | 46.00 | 43.90 | 44.40 | 44.40 | -2.09% | 454,693 |
| Oct 22, 2025 | 46.00 | 46.25 | 45.00 | 45.35 | 45.35 | -1.20% | 528,763 |
| Oct 21, 2025 | 44.65 | 46.75 | 44.50 | 45.90 | 45.90 | 3.15% | 1,234,957 |
| Oct 20, 2025 | 44.00 | 45.00 | 43.80 | 44.50 | 44.50 | 1.37% | 541,087 |
| Oct 17, 2025 | 43.65 | 44.40 | 43.30 | 43.90 | 43.90 | -0.11% | 335,257 |
| Oct 16, 2025 | 44.45 | 44.45 | 43.70 | 43.95 | 43.95 | -0.57% | 377,684 |
| Oct 15, 2025 | 44.00 | 44.35 | 43.10 | 44.20 | 44.20 | 0.45% | 560,685 |
| Oct 14, 2025 | 43.00 | 44.95 | 43.00 | 44.00 | 44.00 | 2.56% | 1,103,956 |
| Oct 13, 2025 | 41.70 | 43.00 | 40.75 | 42.90 | 42.90 | 0.47% | 452,746 |
| Oct 9, 2025 | 42.60 | 42.80 | 41.60 | 42.70 | 42.70 | 0.23% | 482,077 |
| Oct 8, 2025 | 40.10 | 43.30 | 40.00 | 42.60 | 42.60 | 7.58% | 932,264 |
| Oct 7, 2025 | 39.80 | 40.55 | 39.50 | 39.60 | 39.60 | -0.50% | 432,436 |
| Oct 3, 2025 | 40.75 | 40.80 | 39.60 | 39.80 | 39.80 | -1.97% | 300,839 |
| Oct 2, 2025 | 40.55 | 41.10 | 40.05 | 40.60 | 40.60 | 0.25% | 281,809 |
| Oct 1, 2025 | 42.00 | 42.00 | 40.40 | 40.50 | 40.50 | -2.29% | 394,036 |
| Sep 30, 2025 | 40.20 | 42.00 | 40.20 | 41.45 | 41.45 | 3.11% | 374,987 |
| Sep 26, 2025 | 40.10 | 40.30 | 39.50 | 40.20 | 40.20 | 0.37% | 384,974 |
| Sep 25, 2025 | 40.80 | 41.10 | 39.90 | 40.05 | 40.05 | -1.84% | 300,128 |
| Sep 24, 2025 | 40.40 | 41.10 | 40.05 | 40.80 | 40.80 | 1.24% | 224,035 |
| Sep 23, 2025 | 40.35 | 40.40 | 39.50 | 40.30 | 40.30 | -0.12% | 400,022 |