Anbogen Therapeutics, Inc. (TPEX:7784)
Taiwan · Delayed Price · Currency is TWD 9.60
+0.35 (3.78%)
At close: Jul 29, 2026
Anbogen Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 11.75 | 11.85 | 11.00 | 11.20 | 11.20 | -1.32% | 721,441 |
| Jun 23, 2026 | 11.60 | 11.80 | 11.20 | 11.35 | 11.35 | -0.44% | 705,333 |
| Jun 22, 2026 | 11.75 | 12.00 | 11.00 | 11.40 | 11.40 | 0.88% | 791,556 |
| Jun 18, 2026 | 11.60 | 12.05 | 11.30 | 11.30 | 11.30 | -4.24% | 635,700 |
| Jun 17, 2026 | 12.00 | 12.40 | 11.05 | 11.80 | 11.80 | -1.67% | 1,118,354 |
| Jun 16, 2026 | 11.80 | 13.25 | 11.45 | 12.00 | 12.00 | 1.69% | 1,979,885 |
| Jun 15, 2026 | 11.90 | 12.45 | 11.40 | 11.80 | 11.80 | -0.84% | 793,656 |
| Jun 12, 2026 | 12.20 | 12.55 | 11.40 | 11.90 | 11.90 | -2.46% | 683,243 |
| Jun 11, 2026 | 12.00 | 12.50 | 10.90 | 12.20 | 12.20 | 2.09% | 880,130 |
| Jun 10, 2026 | 14.00 | 14.20 | 11.35 | 11.95 | 11.95 | -13.72% | 2,276,944 |
| Jun 9, 2026 | 13.40 | 15.10 | 12.75 | 13.85 | 13.85 | 3.36% | 2,244,350 |
| Jun 8, 2026 | 15.00 | 15.50 | 10.70 | 13.40 | 13.40 | -16.25% | 2,811,064 |
| Jun 5, 2026 | 14.05 | 18.20 | 13.40 | 16.00 | 16.00 | 13.88% | 3,941,214 |
| Jun 4, 2026 | 14.30 | 14.80 | 12.35 | 14.05 | 14.05 | -1.75% | 2,314,971 |
| Jun 3, 2026 | 10.80 | 14.80 | 10.45 | 14.30 | 14.30 | 32.41% | 4,332,508 |
| Jun 2, 2026 | 10.40 | 10.80 | 10.00 | 10.80 | 10.80 | 3.35% | 547,868 |
| Jun 1, 2026 | 10.00 | 11.50 | 9.41 | 10.45 | 10.45 | 4.50% | 2,138,199 |
| May 29, 2026 | 9.80 | 10.25 | 9.42 | 10.00 | 10.00 | 1.11% | 200,238 |
| May 28, 2026 | 10.50 | 10.50 | 9.35 | 9.89 | 9.89 | -5.81% | 556,243 |
| May 27, 2026 | 9.98 | 11.35 | 9.49 | 10.50 | 10.50 | 7.80% | 964,284 |
| May 26, 2026 | 9.74 | 10.25 | 9.30 | 9.74 | 9.74 | - | 712,605 |
| May 25, 2026 | 10.10 | 10.20 | 9.32 | 9.74 | 9.74 | -4.04% | 655,197 |
| May 22, 2026 | 10.25 | 10.25 | 9.55 | 10.15 | 10.15 | -0.98% | 421,639 |
| May 21, 2026 | 9.51 | 11.00 | 9.50 | 10.25 | 10.25 | 7.89% | 865,812 |
| May 20, 2026 | 9.83 | 10.10 | 9.41 | 9.50 | 9.50 | -3.36% | 688,454 |
| May 19, 2026 | 10.10 | 10.40 | 9.38 | 9.83 | 9.83 | -4.56% | 570,232 |
| May 18, 2026 | 10.00 | 11.45 | 9.80 | 10.30 | 10.30 | 3.00% | 1,044,991 |