Anya Biopharm Inc. (TPEX:7776)
Taiwan · Delayed Price · Currency is TWD 53.30
-0.20 (-0.37%)
At close: Sep 19, 2025
Anya Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 53.60 | 54.70 | 52.20 | 53.30 | 53.30 | -0.37% | 69,464 |
| Sep 18, 2025 | 53.80 | 53.80 | 51.80 | 53.50 | 53.50 | 2.49% | 68,252 |
| Sep 17, 2025 | 53.70 | 54.20 | 51.70 | 52.20 | 52.20 | -2.43% | 117,823 |
| Sep 16, 2025 | 54.70 | 55.80 | 52.00 | 53.50 | 53.50 | -2.19% | 93,970 |
| Sep 15, 2025 | 51.00 | 55.40 | 51.00 | 54.70 | 54.70 | 8.96% | 126,169 |
| Sep 12, 2025 | 53.20 | 53.20 | 47.45 | 50.20 | 50.20 | -5.28% | 345,392 |
| Sep 11, 2025 | 59.90 | 60.10 | 49.90 | 53.00 | 53.00 | -10.77% | 389,651 |
| Sep 10, 2025 | 60.20 | 60.90 | 58.00 | 59.40 | 59.40 | -1.33% | 131,888 |
| Sep 9, 2025 | 61.60 | 61.60 | 57.10 | 60.20 | 60.20 | -2.90% | 239,413 |
| Sep 8, 2025 | 64.80 | 65.40 | 60.80 | 62.00 | 62.00 | -4.32% | 287,948 |
| Sep 5, 2025 | 64.10 | 65.50 | 63.40 | 64.80 | 64.80 | -0.15% | 237,202 |
| Sep 4, 2025 | 65.00 | 65.50 | 64.00 | 64.90 | 64.90 | 0.31% | 258,912 |
| Sep 3, 2025 | 63.80 | 65.80 | 62.80 | 64.70 | 64.70 | 1.73% | 184,998 |
| Sep 2, 2025 | 65.80 | 66.00 | 62.80 | 63.60 | 63.60 | -2.45% | 170,203 |
| Sep 1, 2025 | 66.00 | 70.60 | 62.30 | 65.20 | 65.20 | -3.26% | 662,561 |
| Aug 29, 2025 | 58.00 | 69.80 | 58.00 | 67.40 | 67.40 | 14.43% | 1,648,678 |
| Aug 28, 2025 | 56.10 | 60.20 | 56.10 | 58.90 | 58.90 | 3.51% | 552,146 |
| Aug 27, 2025 | 56.80 | 58.60 | 56.40 | 56.90 | 56.90 | -1.56% | 310,259 |
| Aug 26, 2025 | 59.90 | 59.90 | 57.20 | 57.80 | 57.80 | -3.02% | 454,703 |
| Aug 25, 2025 | 59.10 | 61.60 | 55.00 | 59.60 | 59.60 | -0.67% | 919,346 |
| Aug 22, 2025 | 49.70 | 64.10 | 49.70 | 60.00 | 60.00 | 20.00% | 1,151,961 |
| Aug 21, 2025 | 49.95 | 51.50 | 44.85 | 50.00 | 50.00 | 1.11% | 863,951 |
| Aug 20, 2025 | 39.50 | 53.10 | 39.35 | 49.45 | 49.45 | 25.67% | 1,152,673 |
| Aug 19, 2025 | 38.60 | 39.60 | 38.60 | 39.35 | 39.35 | 1.68% | 88,121 |
| Aug 18, 2025 | 39.00 | 39.60 | 38.60 | 38.70 | 38.70 | -1.02% | 88,560 |
| Aug 15, 2025 | 38.15 | 39.10 | 38.15 | 39.10 | 39.10 | -0.13% | 43,020 |
| Aug 14, 2025 | 37.80 | 39.15 | 37.80 | 39.15 | 39.15 | 3.03% | 39,402 |
| Aug 13, 2025 | 37.45 | 39.35 | 37.20 | 38.00 | 38.00 | -0.91% | 66,759 |
| Aug 12, 2025 | 37.95 | 39.10 | 37.95 | 38.35 | 38.35 | -1.79% | 17,007 |
| Aug 11, 2025 | 39.90 | 40.00 | 37.25 | 39.05 | 39.05 | -2.01% | 32,568 |
| Aug 8, 2025 | 40.15 | 40.15 | 39.25 | 39.85 | 39.85 | 0.50% | 94,727 |
| Aug 7, 2025 | 39.30 | 39.65 | 39.00 | 39.65 | 39.65 | 0.89% | 88,102 |
| Aug 6, 2025 | 38.10 | 39.40 | 38.10 | 39.30 | 39.30 | -0.25% | 50,214 |
| Aug 5, 2025 | 38.90 | 39.40 | 38.05 | 39.40 | 39.40 | 1.29% | 100,305 |
| Aug 4, 2025 | 39.45 | 39.65 | 36.00 | 38.90 | 38.90 | 0.13% | 153,971 |
| Aug 1, 2025 | 39.50 | 39.60 | 38.75 | 38.85 | 38.85 | -0.51% | 119,919 |
| Jul 31, 2025 | 40.30 | 40.30 | 38.90 | 39.05 | 39.05 | -1.51% | 97,547 |
| Jul 30, 2025 | 39.50 | 40.25 | 38.90 | 39.65 | 39.65 | -0.75% | 21,046 |
| Jul 29, 2025 | 41.00 | 41.00 | 39.10 | 39.95 | 39.95 | -0.25% | 141,103 |
| Jul 28, 2025 | 39.95 | 40.05 | 38.15 | 40.05 | 40.05 | 1.26% | 103,411 |
| Jul 25, 2025 | 40.45 | 41.75 | 38.60 | 39.55 | 39.55 | -1.13% | 365,951 |
| Jul 24, 2025 | 37.45 | 40.90 | 37.05 | 40.00 | 40.00 | 8.11% | 947,267 |
| Jul 23, 2025 | 36.15 | 38.10 | 35.65 | 37.00 | 37.00 | 3.79% | 176,250 |
| Jul 22, 2025 | 35.30 | 35.65 | 34.90 | 35.65 | 35.65 | 2.00% | 71,467 |
| Jul 21, 2025 | 34.95 | 35.40 | 34.35 | 34.95 | 34.95 | 0.14% | 42,894 |
| Jul 18, 2025 | 34.80 | 35.00 | 34.35 | 34.90 | 34.90 | 0.14% | 97,089 |
| Jul 17, 2025 | 34.80 | 34.90 | 33.85 | 34.85 | 34.85 | 0.87% | 36,059 |
| Jul 16, 2025 | 34.80 | 34.80 | 34.00 | 34.55 | 34.55 | -0.29% | 8,422 |
| Jul 15, 2025 | 34.75 | 34.90 | 34.00 | 34.65 | 34.65 | -0.57% | 37,010 |
| Jul 14, 2025 | 34.85 | 34.90 | 33.35 | 34.85 | 34.85 | -0.29% | 17,408 |