BioGend Therapeutics Co., Ltd. (TPEX:6733)
Taiwan · Delayed Price · Currency is TWD 26.30
-2.60 (-9.00%)
Jul 30, 2026, 12:45 PM CST
BioGend Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 29.40 | 29.40 | 27.05 | 27.10 | - | -6.23% | 119,000 |
| Jul 29, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 9.89% | 282,024 |
| Jul 28, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 9.81% | 215,718 |
| Jul 27, 2026 | 23.90 | 24.05 | 23.80 | 23.95 | 23.95 | -0.42% | 95,703 |
| Jul 24, 2026 | 24.20 | 24.20 | 23.85 | 24.05 | 24.05 | 0.21% | 51,000 |
| Jul 23, 2026 | 24.00 | 24.40 | 23.80 | 24.00 | 24.00 | - | 117,405 |
| Jul 22, 2026 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | 0.42% | 83,644 |
| Jul 21, 2026 | 24.35 | 24.45 | 23.90 | 23.90 | 23.90 | -0.83% | 132,325 |
| Jul 20, 2026 | 24.30 | 24.30 | 23.70 | 24.10 | 24.10 | - | 86,843 |
| Jul 17, 2026 | 25.10 | 25.10 | 23.90 | 24.10 | 24.10 | -3.79% | 290,149 |
| Jul 16, 2026 | 25.30 | 25.65 | 25.05 | 25.05 | 25.05 | -1.96% | 107,114 |
| Jul 15, 2026 | 26.05 | 26.05 | 25.20 | 25.55 | 25.55 | 0.79% | 154,870 |
| Jul 14, 2026 | 26.00 | 26.00 | 25.20 | 25.35 | 25.35 | -2.50% | 183,078 |
| Jul 13, 2026 | 26.80 | 26.80 | 25.90 | 26.00 | 26.00 | -1.33% | 205,660 |
| Jul 9, 2026 | 26.65 | 26.75 | 26.00 | 26.35 | 26.35 | 1.35% | 190,191 |
| Jul 8, 2026 | 26.30 | 26.60 | 25.80 | 26.00 | 26.00 | -1.14% | 158,192 |
| Jul 7, 2026 | 27.50 | 27.50 | 25.90 | 26.30 | 26.30 | 2.53% | 325,451 |
| Jul 6, 2026 | 26.25 | 26.40 | 25.50 | 25.65 | 25.65 | -2.29% | 284,754 |
| Jul 3, 2026 | 24.35 | 26.50 | 24.30 | 26.25 | 26.25 | 7.80% | 498,430 |
| Jul 2, 2026 | 24.10 | 24.50 | 24.00 | 24.35 | 24.35 | 1.04% | 96,341 |
| Jul 1, 2026 | 24.25 | 24.40 | 23.90 | 24.10 | 24.10 | -0.41% | 167,240 |
| Jun 30, 2026 | 24.05 | 24.45 | 24.00 | 24.20 | 24.20 | - | 136,233 |
| Jun 29, 2026 | 23.80 | 24.75 | 23.80 | 24.20 | 24.20 | 2.11% | 148,331 |
| Jun 26, 2026 | 23.80 | 24.05 | 23.45 | 23.70 | 23.70 | -0.42% | 164,912 |
| Jun 25, 2026 | 24.05 | 24.60 | 23.80 | 23.80 | 23.80 | -1.04% | 209,589 |
| Jun 24, 2026 | 24.00 | 24.50 | 24.00 | 24.05 | 24.05 | 0.21% | 132,314 |
| Jun 23, 2026 | 24.10 | 24.10 | 23.80 | 24.00 | 24.00 | -0.41% | 296,866 |
| Jun 22, 2026 | 24.90 | 25.00 | 24.00 | 24.10 | 24.10 | -3.21% | 557,233 |
| Jun 18, 2026 | 25.10 | 25.35 | 24.85 | 24.90 | 24.90 | -0.80% | 172,663 |
| Jun 17, 2026 | 25.25 | 25.30 | 24.95 | 25.10 | 25.10 | -0.59% | 143,675 |
| Jun 16, 2026 | 25.55 | 25.55 | 25.00 | 25.25 | 25.25 | -1.17% | 258,656 |
| Jun 15, 2026 | 25.60 | 25.85 | 25.20 | 25.55 | 25.55 | - | 239,705 |
| Jun 12, 2026 | 25.80 | 25.80 | 25.50 | 25.55 | 25.55 | 0.59% | 99,000 |
| Jun 11, 2026 | 27.00 | 27.00 | 25.40 | 25.40 | 25.40 | -3.24% | 241,288 |
| Jun 10, 2026 | 26.15 | 26.60 | 26.10 | 26.25 | 26.25 | 0.57% | 144,959 |
| Jun 9, 2026 | 25.90 | 26.25 | 25.90 | 26.10 | 26.10 | 0.77% | 206,922 |
| Jun 8, 2026 | 25.45 | 26.40 | 25.05 | 25.90 | 25.90 | -2.45% | 180,585 |
| Jun 5, 2026 | 26.40 | 27.20 | 26.30 | 26.55 | 26.55 | 0.57% | 237,756 |
| Jun 4, 2026 | 26.20 | 26.50 | 26.00 | 26.40 | 26.40 | 0.76% | 146,051 |
| Jun 3, 2026 | 25.85 | 26.20 | 25.55 | 26.20 | 26.20 | 1.35% | 274,318 |
| Jun 2, 2026 | 26.00 | 26.00 | 25.45 | 25.85 | 25.85 | -0.77% | 257,162 |
| Jun 1, 2026 | 26.10 | 26.30 | 25.60 | 26.05 | 26.05 | 0.39% | 282,859 |
| May 29, 2026 | 26.35 | 26.35 | 25.75 | 25.95 | 25.95 | 0.78% | 188,255 |
| May 28, 2026 | 26.15 | 26.40 | 25.55 | 25.75 | 25.75 | -1.53% | 409,063 |
| May 27, 2026 | 26.85 | 26.85 | 25.70 | 26.15 | 26.15 | -2.61% | 590,724 |
| May 26, 2026 | 27.30 | 27.35 | 26.80 | 26.85 | 26.85 | -1.47% | 317,749 |
| May 25, 2026 | 28.00 | 28.40 | 27.05 | 27.25 | 27.25 | -1.62% | 461,645 |
| May 22, 2026 | 28.00 | 28.05 | 27.45 | 27.70 | 27.70 | -0.36% | 216,599 |
| May 21, 2026 | 28.50 | 28.50 | 27.75 | 27.80 | 27.80 | 0.18% | 152,476 |
| May 20, 2026 | 27.85 | 28.10 | 27.55 | 27.75 | 27.75 | -0.36% | 148,822 |