BioGend Therapeutics Co., Ltd. (TPEX:6733)
Taiwan · Delayed Price · Currency is TWD 39.40
-1.60 (-3.90%)
Sep 19, 2025, 1:30 PM CST
BioGend Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 41.50 | 41.50 | 39.20 | 39.40 | 39.40 | -3.90% | 1,176,624 |
| Sep 18, 2025 | 41.80 | 42.55 | 40.75 | 41.00 | 41.00 | -2.03% | 933,221 |
| Sep 17, 2025 | 44.75 | 44.75 | 41.75 | 41.85 | 41.85 | -6.90% | 1,768,740 |
| 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 |
| Aug 19, 2025 | 44.20 | 44.20 | 41.25 | 42.20 | 42.20 | 4.98% | 3,982,004 |
| Aug 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 9.99% | 1,189,887 |
| Aug 15, 2025 | 35.00 | 36.55 | 35.00 | 36.55 | 36.55 | 9.92% | 1,652,010 |
| Aug 14, 2025 | 30.50 | 33.25 | 30.50 | 33.25 | 33.25 | 9.92% | 714,191 |
| Aug 13, 2025 | 30.20 | 30.50 | 29.90 | 30.25 | 30.25 | 0.50% | 94,857 |
| Aug 12, 2025 | 29.95 | 30.35 | 29.50 | 30.10 | 30.10 | 0.50% | 147,158 |
| Aug 11, 2025 | 30.10 | 30.10 | 29.70 | 29.95 | 29.95 | 0.50% | 100,500 |
| Aug 8, 2025 | 30.65 | 30.65 | 29.70 | 29.80 | 29.80 | -2.13% | 116,585 |
| Aug 7, 2025 | 30.50 | 30.85 | 29.70 | 30.45 | 30.45 | -1.14% | 200,902 |
| Aug 6, 2025 | 30.85 | 31.40 | 30.50 | 30.80 | 30.80 | - | 134,226 |
| Aug 5, 2025 | 30.55 | 31.50 | 30.05 | 30.80 | 30.80 | 5.12% | 239,955 |
| Aug 4, 2025 | 29.50 | 29.55 | 29.00 | 29.30 | 29.30 | -0.68% | 48,110 |
| Aug 1, 2025 | 28.70 | 29.50 | 28.50 | 29.50 | 29.50 | 0.85% | 127,409 |
| Jul 31, 2025 | 28.85 | 29.25 | 28.50 | 29.25 | 29.25 | 0.17% | 127,773 |
| Jul 30, 2025 | 29.00 | 29.20 | 28.35 | 29.20 | 29.20 | 0.69% | 119,683 |
| Jul 29, 2025 | 29.65 | 29.65 | 29.00 | 29.00 | 29.00 | -1.02% | 114,509 |
| Jul 28, 2025 | 29.30 | 29.60 | 29.20 | 29.30 | 29.30 | - | 84,850 |
| Jul 25, 2025 | 29.05 | 29.35 | 29.00 | 29.30 | 29.30 | 0.51% | 124,379 |
| Jul 24, 2025 | 29.45 | 29.45 | 28.55 | 29.15 | 29.15 | -0.17% | 114,319 |
| Jul 23, 2025 | 28.80 | 29.25 | 28.45 | 29.20 | 29.20 | 1.21% | 181,113 |
| Jul 22, 2025 | 29.20 | 29.35 | 28.00 | 28.85 | 28.85 | -1.20% | 177,086 |
| Jul 21, 2025 | 29.70 | 29.70 | 28.65 | 29.20 | 29.20 | -1.52% | 214,330 |
| Jul 18, 2025 | 29.50 | 29.75 | 29.45 | 29.65 | 29.65 | 0.51% | 44,813 |
| Jul 17, 2025 | 29.50 | 29.50 | 28.95 | 29.50 | 29.50 | 0.34% | 49,824 |
| Jul 16, 2025 | 29.25 | 29.45 | 28.95 | 29.40 | 29.40 | 0.34% | 51,824 |
| Jul 15, 2025 | 29.25 | 29.45 | 28.65 | 29.30 | 29.30 | 0.17% | 81,400 |
| Jul 14, 2025 | 29.60 | 30.00 | 29.00 | 29.25 | 29.25 | -2.50% | 91,492 |