Merdury Biopharmaceutical Corporation (TPEX:6932)
Taiwan · Delayed Price · Currency is TWD 4.960
-0.220 (-4.25%)
Jul 30, 2026, 1:55 PM CST
Merdury Biopharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.18 | 5.19 | 4.95 | 5.14 | - | -0.77% | 174,903 |
| 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 |
| Jun 29, 2026 | 6.29 | 6.29 | 5.90 | 6.19 | 6.19 | -1.59% | 552,557 |
| Jun 26, 2026 | 6.67 | 6.67 | 6.18 | 6.29 | 6.29 | -5.70% | 384,392 |
| Jun 25, 2026 | 6.72 | 6.73 | 6.42 | 6.67 | 6.67 | -0.60% | 243,197 |
| Jun 24, 2026 | 6.73 | 6.74 | 6.42 | 6.71 | 6.71 | -0.30% | 209,378 |
| Jun 23, 2026 | 6.43 | 6.80 | 6.30 | 6.73 | 6.73 | 4.67% | 776,784 |
| Jun 22, 2026 | 6.49 | 6.57 | 6.27 | 6.43 | 6.43 | 2.55% | 323,918 |
| Jun 18, 2026 | 6.49 | 6.59 | 6.27 | 6.27 | 6.27 | -3.39% | 278,464 |
| Jun 17, 2026 | 6.59 | 6.65 | 6.33 | 6.49 | 6.49 | -1.52% | 226,118 |
| Jun 16, 2026 | 6.69 | 6.70 | 6.31 | 6.59 | 6.59 | -1.49% | 291,341 |
| Jun 15, 2026 | 6.36 | 6.79 | 6.36 | 6.69 | 6.69 | 1.83% | 296,947 |
| Jun 12, 2026 | 6.57 | 6.57 | 6.30 | 6.57 | 6.57 | - | 205,225 |
| Jun 11, 2026 | 6.50 | 6.58 | 6.37 | 6.57 | 6.57 | -0.45% | 124,326 |
| Jun 10, 2026 | 6.79 | 6.80 | 6.37 | 6.60 | 6.60 | -2.80% | 292,586 |
| Jun 9, 2026 | 6.88 | 6.89 | 6.41 | 6.79 | 6.79 | -1.31% | 174,072 |
| Jun 8, 2026 | 6.77 | 6.99 | 6.43 | 6.88 | 6.88 | -1.57% | 233,184 |
| Jun 5, 2026 | 6.63 | 7.05 | 6.60 | 6.99 | 6.99 | 4.02% | 300,352 |
| Jun 4, 2026 | 6.64 | 6.73 | 6.42 | 6.72 | 6.72 | 1.20% | 189,727 |
| Jun 3, 2026 | 6.49 | 6.64 | 6.17 | 6.64 | 6.64 | 2.31% | 493,843 |
| Jun 2, 2026 | 6.91 | 6.99 | 6.40 | 6.49 | 6.49 | -6.08% | 540,441 |
| Jun 1, 2026 | 7.21 | 7.21 | 6.65 | 6.91 | 6.91 | -4.16% | 536,306 |
| May 29, 2026 | 6.89 | 7.21 | 6.61 | 7.21 | 7.21 | 4.64% | 474,255 |
| May 28, 2026 | 6.72 | 7.04 | 6.47 | 6.89 | 6.89 | 2.53% | 815,939 |
| May 27, 2026 | 6.94 | 6.94 | 6.47 | 6.72 | 6.72 | -3.17% | 543,794 |
| May 26, 2026 | 6.90 | 6.99 | 6.79 | 6.94 | 6.94 | 1.31% | 149,793 |
| May 25, 2026 | 7.05 | 7.14 | 6.60 | 6.85 | 6.85 | -2.84% | 611,448 |
| May 22, 2026 | 6.99 | 7.05 | 6.85 | 7.05 | 7.05 | 0.86% | 251,876 |
| May 21, 2026 | 7.03 | 7.03 | 6.80 | 6.99 | 6.99 | -0.57% | 232,473 |
| May 20, 2026 | 7.14 | 7.15 | 6.72 | 7.03 | 7.03 | -1.54% | 309,540 |