Anbogen Therapeutics, Inc. (TPEX:7784)
Taiwan · Delayed Price · Currency is TWD 9.25
-0.05 (-0.54%)
At close: Sep 3, 2026
Anbogen Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.30 | 9.42 | 8.56 | 9.25 | 9.25 | -0.54% | 213,297 |
| Sep 2, 2026 | 8.91 | 9.30 | 8.86 | 9.30 | 9.30 | 1.09% | 102,453 |
| Sep 1, 2026 | 8.81 | 9.57 | 8.81 | 9.20 | 9.20 | -0.11% | 190,170 |
| Aug 31, 2026 | 9.25 | 9.42 | 8.79 | 9.21 | 9.21 | -0.43% | 328,016 |
| Aug 28, 2026 | 9.40 | 9.40 | 8.90 | 9.25 | 9.25 | -1.60% | 50,832 |
| Aug 27, 2026 | 9.60 | 9.60 | 9.00 | 9.40 | 9.40 | 2.17% | 57,926 |
| Aug 26, 2026 | 9.50 | 9.89 | 9.15 | 9.20 | 9.20 | -3.16% | 231,588 |
| Aug 25, 2026 | 9.26 | 9.65 | 9.05 | 9.50 | 9.50 | 2.70% | 565,237 |
| Aug 24, 2026 | 8.56 | 9.57 | 8.50 | 9.25 | 9.25 | 5.11% | 319,403 |
| Aug 21, 2026 | 8.97 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 156,200 |
| Aug 20, 2026 | 8.94 | 9.10 | 8.71 | 9.00 | 9.00 | 1.12% | 52,911 |
| Aug 19, 2026 | 9.40 | 9.40 | 8.42 | 8.90 | 8.90 | -5.82% | 608,229 |
| Aug 18, 2026 | 9.70 | 10.10 | 9.00 | 9.45 | 9.45 | -2.58% | 192,169 |
| Aug 17, 2026 | 8.70 | 9.89 | 8.35 | 9.70 | 9.70 | 6.01% | 318,459 |
| Aug 14, 2026 | 8.51 | 9.15 | 8.51 | 9.15 | 9.15 | 4.81% | 74,112 |
| Aug 13, 2026 | 9.05 | 9.07 | 8.61 | 8.73 | 8.73 | -3.96% | 225,609 |
| Aug 12, 2026 | 8.58 | 9.09 | 8.58 | 9.09 | 9.09 | 0.78% | 88,157 |
| Aug 11, 2026 | 8.99 | 9.02 | 8.57 | 9.02 | 9.02 | 0.33% | 77,533 |
| Aug 10, 2026 | 9.09 | 9.36 | 8.56 | 8.99 | 8.99 | -1.10% | 372,871 |
| Aug 7, 2026 | 8.80 | 9.20 | 8.70 | 9.09 | 9.09 | 5.33% | 440,570 |
| Aug 6, 2026 | 10.15 | 10.15 | 8.61 | 8.63 | 8.63 | -13.70% | 2,027,589 |
| Aug 5, 2026 | 10.00 | 10.20 | 9.56 | 10.00 | 10.00 | 0.70% | 195,227 |
| Aug 4, 2026 | 9.98 | 9.98 | 9.45 | 9.93 | 9.93 | -0.50% | 92,018 |
| Aug 3, 2026 | 9.98 | 10.00 | 9.51 | 9.98 | 9.98 | 5.05% | 39,585 |
| Jul 31, 2026 | 9.57 | 10.20 | 9.50 | 9.50 | 9.50 | 1.17% | 245,937 |
| Jul 30, 2026 | 9.60 | 9.83 | 9.12 | 9.39 | 9.39 | -2.19% | 85,824 |
| Jul 29, 2026 | 9.25 | 9.60 | 8.78 | 9.60 | 9.60 | 3.78% | 502,987 |
| Jul 28, 2026 | 9.99 | 9.99 | 8.60 | 9.25 | 9.25 | -7.41% | 1,085,126 |
| Jul 27, 2026 | 9.94 | 10.00 | 9.60 | 9.99 | 9.99 | 0.40% | 69,081 |
| Jul 24, 2026 | 9.87 | 10.30 | 9.76 | 9.95 | 9.95 | -2.45% | 294,396 |
| Jul 23, 2026 | 10.35 | 10.35 | 9.81 | 10.20 | 10.20 | -1.45% | 74,477 |
| Jul 22, 2026 | 10.30 | 10.45 | 9.90 | 10.35 | 10.35 | -4.17% | 121,039 |
| Jul 21, 2026 | 11.00 | 11.00 | 9.66 | 10.80 | 10.80 | 2.86% | 1,167,507 |
| Jul 20, 2026 | 11.05 | 11.05 | 9.98 | 10.50 | 10.50 | -4.98% | 429,537 |
| Jul 17, 2026 | 11.70 | 11.70 | 10.35 | 11.05 | 11.05 | -5.56% | 425,427 |
| Jul 16, 2026 | 11.40 | 11.70 | 10.60 | 11.70 | 11.70 | - | 438,169 |
| Jul 15, 2026 | 10.55 | 12.50 | 10.30 | 11.70 | 11.70 | 10.90% | 931,689 |
| Jul 14, 2026 | 10.55 | 10.60 | 9.80 | 10.55 | 10.55 | - | 192,640 |
| Jul 13, 2026 | 10.90 | 10.95 | 10.15 | 10.55 | 10.55 | -3.21% | 250,830 |
| Jul 9, 2026 | 10.25 | 10.90 | 10.25 | 10.90 | 10.90 | 3.32% | 165,687 |
| Jul 8, 2026 | 10.80 | 10.80 | 10.20 | 10.55 | 10.55 | -2.31% | 114,672 |
| Jul 7, 2026 | 11.00 | 11.00 | 10.40 | 10.80 | 10.80 | -1.82% | 530,442 |
| Jul 6, 2026 | 10.50 | 11.45 | 10.10 | 11.00 | 11.00 | 7.32% | 623,258 |
| Jul 3, 2026 | 10.05 | 10.50 | 10.00 | 10.25 | 10.25 | -0.49% | 307,545 |
| Jul 2, 2026 | 10.00 | 11.00 | 10.00 | 10.30 | 10.30 | -1.44% | 804,110 |
| Jul 1, 2026 | 10.30 | 10.60 | 9.60 | 10.45 | 10.45 | 1.46% | 435,899 |
| Jun 30, 2026 | 10.70 | 10.70 | 9.60 | 10.30 | 10.30 | - | 614,861 |
| Jun 29, 2026 | 11.25 | 11.55 | 10.30 | 10.30 | 10.30 | -8.04% | 1,033,066 |
| Jun 26, 2026 | 11.20 | 11.65 | 10.65 | 11.20 | 11.20 | -0.88% | 594,720 |
| Jun 25, 2026 | 11.50 | 11.55 | 10.90 | 11.30 | 11.30 | 0.89% | 879,063 |