BioGend Therapeutics Co., Ltd. (TPEX:6733)
Taiwan · Delayed Price · Currency is TWD 44.30
+0.35 (0.80%)
Oct 31, 2025, 1:30 PM CST
BioGend Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| 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 |
| Sep 22, 2025 | 39.55 | 40.65 | 39.55 | 40.35 | 40.35 | 2.41% | 473,241 |
| Sep 19, 2025 | 41.50 | 41.50 | 39.20 | 39.40 | 39.40 | -3.90% | 1,208,965 |
| Sep 18, 2025 | 41.80 | 42.55 | 40.75 | 41.00 | 41.00 | -2.03% | 938,236 |
| Sep 17, 2025 | 44.75 | 44.75 | 41.75 | 41.85 | 41.85 | -6.90% | 1,773,953 |
| Sep 16, 2025 | 46.40 | 47.20 | 44.55 | 44.95 | 44.95 | -8.27% | 2,958,994 |
| Sep 15, 2025 | 46.00 | 49.15 | 45.05 | 49.00 | 49.00 | 9.62% | 3,669,687 |
| Sep 12, 2025 | 43.50 | 45.45 | 43.25 | 44.70 | 44.70 | 2.76% | 906,692 |
| Sep 11, 2025 | 44.50 | 44.75 | 43.10 | 43.50 | 43.50 | -2.90% | 1,293,428 |
| Sep 10, 2025 | 44.00 | 45.85 | 43.80 | 44.80 | 44.80 | 1.93% | 996,793 |
| Sep 9, 2025 | 45.80 | 46.40 | 43.85 | 43.95 | 43.95 | -3.41% | 1,149,320 |
| Sep 8, 2025 | 45.20 | 46.50 | 45.20 | 45.50 | 45.50 | -1.09% | 1,044,252 |
| Sep 5, 2025 | 46.00 | 46.00 | 44.65 | 46.00 | 46.00 | -0.43% | 1,105,910 |
| Sep 4, 2025 | 48.80 | 48.80 | 46.00 | 46.20 | 46.20 | -4.94% | 2,008,454 |
| Sep 3, 2025 | 46.20 | 48.60 | 46.20 | 48.60 | 48.60 | 5.77% | 1,708,639 |
| Sep 2, 2025 | 45.50 | 46.50 | 45.50 | 45.95 | 45.95 | 0.11% | 953,089 |
| Sep 1, 2025 | 46.20 | 46.20 | 45.30 | 45.90 | 45.90 | -0.22% | 844,536 |
| Aug 29, 2025 | 46.90 | 46.90 | 45.15 | 46.00 | 46.00 | - | 661,134 |
| Aug 28, 2025 | 47.20 | 47.20 | 45.20 | 46.00 | 46.00 | -0.43% | 1,036,331 |
| Aug 27, 2025 | 43.90 | 46.95 | 43.90 | 46.20 | 46.20 | 8.07% | 1,847,435 |
| Aug 26, 2025 | 42.00 | 42.75 | 42.00 | 42.75 | 42.75 | 5.04% | 1,202,241 |
| Aug 25, 2025 | 40.75 | 40.75 | 40.40 | 40.70 | 40.70 | 0.87% | 453,468 |
| Aug 22, 2025 | 41.00 | 41.00 | 39.95 | 40.35 | 40.35 | 1.00% | 485,193 |
| Aug 21, 2025 | 40.80 | 40.80 | 39.90 | 39.95 | 39.95 | -2.32% | 666,486 |
| Aug 20, 2025 | 42.20 | 42.30 | 39.20 | 40.90 | 40.90 | -3.08% | 1,802,663 |