Merdury Biopharmaceutical Corporation (TPEX:6932)
Taiwan · Delayed Price · Currency is TWD 7.12
+0.23 (3.34%)
May 29, 2026, 1:47 PM CST
Merdury Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 7.19 | 7.19 | 6.81 | 7.14 | 7.14 | -0.70% | 125,747 |
| May 18, 2026 | 7.25 | 7.25 | 6.96 | 7.19 | 7.19 | -0.83% | 140,537 |
| May 15, 2026 | 7.19 | 7.25 | 6.96 | 7.25 | 7.25 | 0.83% | 268,111 |
| May 14, 2026 | 7.59 | 7.60 | 7.10 | 7.19 | 7.19 | -5.27% | 353,828 |
| May 13, 2026 | 7.80 | 7.80 | 7.34 | 7.59 | 7.59 | -2.57% | 315,192 |
| May 12, 2026 | 7.57 | 7.79 | 7.49 | 7.79 | 7.79 | 2.91% | 239,518 |
| May 11, 2026 | 7.98 | 7.99 | 7.40 | 7.57 | 7.57 | -5.14% | 536,776 |
| May 8, 2026 | 7.99 | 8.00 | 7.61 | 7.98 | 7.98 | -0.13% | 176,252 |
| May 7, 2026 | 7.94 | 8.00 | 7.61 | 7.99 | 7.99 | 2.44% | 189,453 |
| May 6, 2026 | 8.18 | 8.18 | 7.40 | 7.80 | 7.80 | -4.65% | 542,550 |
| May 5, 2026 | 8.22 | 8.22 | 7.80 | 8.18 | 8.18 | -0.49% | 184,022 |
| May 4, 2026 | 8.26 | 8.27 | 7.88 | 8.22 | 8.22 | -0.48% | 281,621 |
| Apr 30, 2026 | 8.24 | 8.32 | 8.15 | 8.26 | 8.26 | -0.60% | 534,784 |
| Apr 29, 2026 | 8.33 | 8.33 | 8.14 | 8.31 | 8.31 | -0.24% | 605,188 |
| Apr 28, 2026 | 8.35 | 8.35 | 8.14 | 8.33 | 8.33 | -0.24% | 398,005 |
| Apr 27, 2026 | 8.30 | 8.36 | 8.11 | 8.35 | 8.35 | 0.72% | 722,584 |
| Apr 24, 2026 | 8.25 | 8.49 | 8.11 | 8.29 | 8.29 | 0.48% | 640,510 |
| Apr 23, 2026 | 8.25 | 8.43 | 8.01 | 8.25 | 8.25 | 0.12% | 804,405 |
| Apr 22, 2026 | 8.18 | 8.40 | 7.80 | 8.24 | 8.24 | 0.73% | 799,558 |
| Apr 21, 2026 | 7.99 | 8.41 | 7.80 | 8.18 | 8.18 | 2.25% | 672,294 |
| Apr 20, 2026 | 8.21 | 8.31 | 7.70 | 8.00 | 8.00 | -2.32% | 635,309 |
| Apr 17, 2026 | 8.09 | 8.42 | 7.91 | 8.19 | 8.19 | 1.24% | 1,040,350 |
| Apr 16, 2026 | 7.03 | 8.89 | 6.91 | 8.09 | 8.09 | 15.08% | 1,981,069 |
| Apr 15, 2026 | 7.24 | 7.24 | 6.71 | 7.03 | 7.03 | -2.90% | 869,045 |
| Apr 14, 2026 | 7.24 | 7.24 | 6.96 | 7.24 | 7.24 | 4.02% | 280,627 |
| Apr 13, 2026 | 7.39 | 7.49 | 6.91 | 6.96 | 6.96 | -5.69% | 669,651 |
| Apr 10, 2026 | 7.50 | 7.50 | 7.30 | 7.38 | 7.38 | -0.27% | 405,988 |
| Apr 9, 2026 | 7.79 | 7.79 | 7.36 | 7.40 | 7.40 | -3.01% | 627,984 |
| Apr 8, 2026 | 8.00 | 8.00 | 7.51 | 7.63 | 7.63 | -4.51% | 212,585 |
| Apr 7, 2026 | 7.84 | 8.04 | 7.60 | 7.99 | 7.99 | 1.91% | 458,435 |
| Apr 2, 2026 | 7.78 | 7.84 | 7.47 | 7.84 | 7.84 | 0.77% | 214,171 |
| Apr 1, 2026 | 7.64 | 7.80 | 7.41 | 7.78 | 7.78 | 1.70% | 252,996 |
| Mar 31, 2026 | 7.79 | 7.87 | 7.41 | 7.65 | 7.65 | -1.80% | 578,257 |
| Mar 30, 2026 | 8.00 | 8.05 | 7.46 | 7.79 | 7.79 | -2.75% | 429,501 |
| Mar 27, 2026 | 8.01 | 8.01 | 7.35 | 8.01 | 8.01 | - | 708,041 |
| Mar 26, 2026 | 8.21 | 8.21 | 7.73 | 8.01 | 8.01 | -1.11% | 504,351 |
| Mar 25, 2026 | 7.89 | 8.10 | 7.80 | 8.10 | 8.10 | 2.53% | 528,869 |
| Mar 24, 2026 | 7.92 | 7.99 | 7.80 | 7.90 | 7.90 | -0.25% | 254,613 |
| Mar 23, 2026 | 7.89 | 7.92 | 7.70 | 7.92 | 7.92 | 0.38% | 290,182 |
| Mar 20, 2026 | 8.06 | 8.10 | 7.71 | 7.89 | 7.89 | -2.47% | 356,622 |
| Mar 19, 2026 | 8.09 | 8.10 | 7.91 | 8.09 | 8.09 | -1.22% | 142,218 |
| Mar 18, 2026 | 8.05 | 8.19 | 7.86 | 8.19 | 8.19 | 1.74% | 379,083 |