Merdury Biopharmaceutical Corporation (TPEX:6932)
Taiwan · Delayed Price · Currency is TWD 5.10
-0.25 (-4.67%)
Sep 8, 2026, 1:40 PM CST
Merdury Biopharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.35 | 5.36 | 5.05 | 5.67 | 5.67 | 5.98% | 269,075 |
| Sep 7, 2026 | 5.49 | 5.50 | 5.01 | 5.35 | 5.35 | -2.55% | 394,576 |
| Sep 4, 2026 | 5.24 | 5.49 | 5.07 | 5.49 | 5.49 | 4.77% | 336,679 |
| Sep 3, 2026 | 5.31 | 5.31 | 5.07 | 5.24 | 5.24 | -1.32% | 108,359 |
| Sep 2, 2026 | 5.06 | 5.31 | 5.06 | 5.31 | 5.31 | 2.31% | 105,295 |
| Sep 1, 2026 | 5.29 | 5.30 | 5.07 | 5.19 | 5.19 | 2.37% | 152,022 |
| Aug 31, 2026 | 5.29 | 5.30 | 5.07 | 5.07 | 5.07 | -1.36% | 202,429 |
| Aug 28, 2026 | 5.32 | 5.32 | 5.14 | 5.14 | 5.14 | - | 198,429 |
| Aug 27, 2026 | 5.36 | 5.36 | 5.01 | 5.14 | 5.14 | -4.10% | 260,789 |
| Aug 26, 2026 | 5.43 | 5.43 | 5.12 | 5.36 | 5.36 | -1.29% | 413,402 |
| Aug 25, 2026 | 5.60 | 5.64 | 5.21 | 5.43 | 5.43 | -3.72% | 166,501 |
| Aug 24, 2026 | 5.54 | 5.66 | 5.41 | 5.64 | 5.64 | 1.81% | 181,769 |
| Aug 21, 2026 | 5.53 | 5.54 | 5.14 | 5.54 | 5.54 | 0.18% | 285,866 |
| Aug 20, 2026 | 5.53 | 5.53 | 5.29 | 5.53 | 5.53 | - | 58,320 |
| Aug 19, 2026 | 5.25 | 5.53 | 5.25 | 5.53 | 5.53 | 0.73% | 510,749 |
| Aug 18, 2026 | 5.90 | 5.90 | 5.26 | 5.49 | 5.49 | -10.59% | 552,366 |
| Aug 17, 2026 | 6.02 | 6.15 | 5.01 | 6.14 | 6.14 | 1.99% | 1,448,722 |
| Aug 14, 2026 | 6.17 | 6.20 | 5.85 | 6.02 | 6.02 | -2.43% | 379,804 |
| Aug 13, 2026 | 6.21 | 6.33 | 5.89 | 6.17 | 6.17 | -2.53% | 596,538 |
| Aug 12, 2026 | 7.09 | 7.50 | 5.77 | 6.33 | 6.33 | -10.72% | 1,580,749 |
| Aug 11, 2026 | 6.19 | 8.63 | 5.99 | 7.09 | 7.09 | 14.35% | 2,732,268 |
| Aug 10, 2026 | 5.13 | 6.20 | 5.01 | 6.20 | 6.20 | 20.86% | 748,060 |
| Aug 7, 2026 | 5.11 | 5.14 | 4.96 | 5.13 | 5.13 | 0.39% | 118,012 |
| Aug 6, 2026 | 5.15 | 5.15 | 4.96 | 5.11 | 5.11 | -0.78% | 64,288 |
| Aug 5, 2026 | 5.04 | 5.21 | 4.96 | 5.15 | 5.15 | 2.39% | 159,837 |
| Aug 4, 2026 | 4.98 | 5.09 | 4.91 | 5.03 | 5.03 | 1.00% | 313,313 |
| Aug 3, 2026 | 5.03 | 5.03 | 4.71 | 4.98 | 4.98 | -0.99% | 564,237 |
| Jul 31, 2026 | 5.05 | 5.19 | 4.87 | 5.03 | 5.03 | -0.20% | 1,000,764 |
| Jul 30, 2026 | 5.18 | 5.19 | 4.91 | 5.04 | 5.04 | -2.70% | 330,217 |
| Jul 29, 2026 | 5.42 | 5.42 | 5.01 | 5.18 | 5.18 | -4.43% | 166,024 |
| Jul 28, 2026 | 5.67 | 5.67 | 5.16 | 5.42 | 5.42 | -4.41% | 139,938 |
| Jul 27, 2026 | 5.67 | 5.67 | 5.41 | 5.67 | 5.67 | - | 55,931 |
| Jul 24, 2026 | 5.67 | 5.67 | 5.42 | 5.67 | 5.67 | - | 27,860 |
| Jul 23, 2026 | 5.68 | 5.68 | 5.42 | 5.67 | 5.67 | -0.18% | 105,556 |
| Jul 22, 2026 | 5.69 | 5.69 | 5.42 | 5.68 | 5.68 | -0.18% | 53,925 |
| Jul 21, 2026 | 5.41 | 5.69 | 5.41 | 5.69 | 5.69 | 0.89% | 204,800 |
| Jul 20, 2026 | 5.83 | 5.83 | 5.41 | 5.64 | 5.64 | -3.26% | 271,904 |
| Jul 17, 2026 | 5.89 | 5.89 | 5.11 | 5.83 | 5.83 | -1.02% | 493,477 |
| Jul 16, 2026 | 5.94 | 5.94 | 5.72 | 5.89 | 5.89 | -0.84% | 243,273 |
| Jul 15, 2026 | 5.93 | 5.94 | 5.71 | 5.94 | 5.94 | 0.17% | 207,939 |
| Jul 14, 2026 | 6.09 | 6.09 | 5.76 | 5.93 | 5.93 | -2.63% | 455,850 |
| Jul 13, 2026 | 6.08 | 6.14 | 5.81 | 6.09 | 6.09 | 0.16% | 180,489 |
| Jul 9, 2026 | 5.98 | 6.09 | 5.81 | 6.08 | 6.08 | 2.18% | 126,426 |
| Jul 8, 2026 | 6.09 | 6.09 | 5.71 | 5.95 | 5.95 | -2.30% | 178,886 |
| Jul 7, 2026 | 5.81 | 6.10 | 5.80 | 6.09 | 6.09 | 0.16% | 272,128 |
| Jul 6, 2026 | 6.09 | 6.09 | 5.81 | 6.08 | 6.08 | -0.16% | 227,198 |
| Jul 3, 2026 | 6.08 | 6.19 | 5.92 | 6.09 | 6.09 | 0.16% | 199,566 |
| Jul 2, 2026 | 6.09 | 6.10 | 5.91 | 6.08 | 6.08 | -0.16% | 114,500 |
| Jul 1, 2026 | 6.04 | 6.10 | 5.83 | 6.09 | 6.09 | 0.83% | 177,934 |
| Jun 30, 2026 | 6.19 | 6.20 | 5.81 | 6.04 | 6.04 | -2.42% | 441,586 |