Merdury Biopharmaceutical Corporation (TPEX:6932)
Taiwan · Delayed Price · Currency is TWD 5.49
+0.26 (4.97%)
Nov 10, 2026, 1:31 PM CST
Merdury Biopharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.45 | 5.59 | 5.26 | 5.49 | 5.49 | 4.97% | 317,823 |
| Nov 9, 2026 | 5.17 | 5.57 | 5.13 | 5.23 | 5.23 | 1.75% | 258,718 |
| Nov 6, 2026 | 5.03 | 5.28 | 4.98 | 5.14 | 5.14 | -2.65% | 468,634 |
| Nov 5, 2026 | 5.51 | 5.61 | 5.04 | 5.28 | 5.28 | -4.17% | 226,942 |
| Nov 4, 2026 | 5.64 | 5.84 | 5.24 | 5.51 | 5.51 | -0.72% | 184,016 |
| Nov 3, 2026 | 5.99 | 6.00 | 5.42 | 5.55 | 5.55 | -7.35% | 328,608 |
| Nov 2, 2026 | 5.85 | 6.05 | 5.77 | 5.99 | 5.99 | 2.39% | 154,752 |
| Oct 30, 2026 | 5.94 | 6.00 | 5.51 | 5.85 | 5.85 | -1.52% | 164,203 |
| Oct 29, 2026 | 5.99 | 5.99 | 5.71 | 5.94 | 5.94 | -0.17% | 224,352 |
| Oct 28, 2026 | 5.99 | 5.99 | 5.74 | 5.95 | 5.95 | 1.36% | 271,148 |
| Oct 27, 2026 | 5.99 | 5.99 | 5.73 | 5.87 | 5.87 | -0.68% | 171,529 |
| Oct 22, 2026 | 6.02 | 6.02 | 5.70 | 5.91 | 5.91 | -1.83% | 235,925 |
| Oct 21, 2026 | 6.09 | 6.09 | 5.81 | 6.02 | 6.02 | 2.21% | 64,763 |
| Oct 20, 2026 | 5.92 | 6.14 | 5.86 | 5.89 | 5.89 | -0.51% | 119,865 |
| Oct 19, 2026 | 6.16 | 6.16 | 5.81 | 5.92 | 5.92 | -3.90% | 316,835 |
| Oct 16, 2026 | 6.15 | 6.26 | 5.94 | 6.16 | 6.16 | 0.16% | 481,020 |
| Oct 15, 2026 | 6.48 | 6.48 | 5.88 | 6.15 | 6.15 | -5.09% | 820,293 |
| Oct 14, 2026 | 6.54 | 6.59 | 6.20 | 6.48 | 6.48 | -0.77% | 355,869 |
| Oct 13, 2026 | 6.80 | 6.83 | 6.27 | 6.53 | 6.53 | -3.97% | 802,626 |
| Oct 12, 2026 | 7.04 | 7.32 | 6.50 | 6.80 | 6.80 | -3.41% | 743,062 |
| Oct 8, 2026 | 6.53 | 7.20 | 6.22 | 7.04 | 7.04 | 7.81% | 1,070,753 |
| Oct 7, 2026 | 6.69 | 6.69 | 6.31 | 6.53 | 6.53 | -2.25% | 370,245 |
| Oct 6, 2026 | 7.03 | 7.04 | 6.37 | 6.68 | 6.68 | -4.98% | 1,121,207 |
| Oct 5, 2026 | 6.12 | 7.34 | 6.00 | 7.03 | 7.03 | 15.06% | 1,436,254 |
| Oct 2, 2026 | 6.07 | 6.11 | 5.97 | 6.11 | 6.11 | 0.66% | 174,998 |
| Oct 1, 2026 | 6.09 | 6.10 | 5.96 | 6.07 | 6.07 | -0.33% | 284,844 |
| Sep 30, 2026 | 6.07 | 6.09 | 5.98 | 6.09 | 6.09 | 0.33% | 279,425 |
| Sep 29, 2026 | 6.02 | 6.07 | 5.78 | 6.07 | 6.07 | 0.83% | 233,936 |
| Sep 24, 2026 | 6.02 | 6.02 | 5.74 | 6.02 | 6.02 | - | 199,701 |
| Sep 23, 2026 | 6.08 | 6.08 | 5.76 | 6.02 | 6.02 | -0.99% | 175,820 |
| Sep 22, 2026 | 6.34 | 6.34 | 5.90 | 6.08 | 6.08 | -4.10% | 681,423 |
| Sep 21, 2026 | 6.45 | 6.45 | 6.00 | 6.34 | 6.34 | -1.71% | 247,156 |
| Sep 18, 2026 | 6.54 | 6.54 | 6.23 | 6.45 | 6.45 | -1.38% | 536,581 |
| Sep 17, 2026 | 6.47 | 6.54 | 6.26 | 6.54 | 6.54 | 2.67% | 337,987 |
| Sep 16, 2026 | 6.87 | 6.95 | 6.25 | 6.37 | 6.37 | -4.21% | 757,566 |
| Sep 15, 2026 | 6.47 | 7.00 | 6.46 | 6.65 | 6.65 | 0.15% | 1,436,968 |
| Sep 14, 2026 | 5.80 | 6.80 | 5.70 | 6.64 | 6.64 | 9.93% | 2,174,773 |
| Sep 11, 2026 | 5.56 | 6.19 | 5.00 | 6.04 | 6.04 | 5.96% | 1,701,027 |
| Sep 10, 2026 | 5.24 | 5.78 | 5.06 | 5.70 | 5.70 | 8.78% | 603,707 |
| Sep 9, 2026 | 5.19 | 5.24 | 4.99 | 5.24 | 5.24 | 3.76% | 559,449 |
| Sep 8, 2026 | 5.35 | 5.36 | 5.05 | 5.05 | 5.05 | -5.61% | 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 |