Merdury Biopharmaceutical Corporation (TPEX:6932)
Taiwan · Delayed Price · Currency is TWD 5.51
+0.02 (0.36%)
Aug 19, 2026, 12:55 PM CST
Merdury Biopharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.25 | 5.51 | 5.25 | 5.30 | - | -3.46% | 1 |
| 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 |
| 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 |