Uwell Biopharma, Inc. (TPEX:7902)
Taiwan · Delayed Price · Currency is TWD 41.00
-0.60 (-1.44%)
At close: May 8, 2026
Uwell Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 41.50 | 41.55 | 40.00 | 41.00 | 41.00 | -1.44% | 158,855 |
| May 7, 2026 | 40.25 | 42.35 | 40.10 | 41.60 | 41.60 | -1.54% | 268,988 |
| May 6, 2026 | 42.65 | 42.70 | 40.25 | 42.25 | 42.25 | -0.94% | 143,926 |
| May 5, 2026 | 42.95 | 43.00 | 40.65 | 42.65 | 42.65 | -0.70% | 182,648 |
| May 4, 2026 | 46.95 | 46.95 | 40.80 | 42.95 | 42.95 | -8.52% | 508,654 |
| Apr 30, 2026 | 44.65 | 46.95 | 44.65 | 46.95 | 46.95 | 2.18% | 252,859 |
| Apr 29, 2026 | 44.55 | 46.85 | 44.55 | 45.95 | 45.95 | -1.71% | 143,127 |
| Apr 28, 2026 | 46.95 | 46.95 | 44.70 | 46.75 | 46.75 | -0.43% | 265,256 |
| Apr 27, 2026 | 46.00 | 48.35 | 44.65 | 46.95 | 46.95 | 2.18% | 420,766 |
| Apr 24, 2026 | 45.45 | 46.00 | 44.25 | 45.95 | 45.95 | 1.10% | 207,095 |
| Apr 23, 2026 | 44.55 | 46.75 | 44.15 | 45.45 | 45.45 | 2.02% | 295,815 |
| Apr 22, 2026 | 46.15 | 46.45 | 44.25 | 44.55 | 44.55 | -2.73% | 248,335 |
| Apr 21, 2026 | 46.85 | 46.85 | 44.65 | 45.80 | 45.80 | -2.24% | 240,824 |
| Apr 20, 2026 | 45.15 | 47.35 | 43.30 | 46.85 | 46.85 | 3.77% | 367,785 |
| Apr 17, 2026 | 48.30 | 48.35 | 43.90 | 45.15 | 45.15 | -5.25% | 480,295 |
| Apr 16, 2026 | 43.15 | 51.30 | 42.00 | 47.65 | 47.65 | 10.43% | 1,513,594 |
| Apr 15, 2026 | 38.20 | 43.15 | 38.20 | 43.15 | 43.15 | 10.64% | 1,193,418 |
| Apr 14, 2026 | 37.45 | 39.30 | 37.45 | 39.00 | 39.00 | 2.50% | 385,394 |
| Apr 13, 2026 | 37.60 | 39.45 | 37.60 | 38.05 | 38.05 | -2.81% | 154,536 |
| Apr 10, 2026 | 38.70 | 40.60 | 37.30 | 39.15 | 39.15 | - | 209,898 |
| Apr 9, 2026 | 39.00 | 41.00 | 38.50 | 39.15 | 39.15 | 0.38% | 298,236 |
| Apr 8, 2026 | 37.50 | 40.00 | 37.50 | 39.00 | 39.00 | 2.23% | 347,342 |
| Apr 7, 2026 | 38.75 | 38.75 | 37.40 | 38.15 | 38.15 | -1.55% | 277,521 |
| Apr 2, 2026 | 38.10 | 39.90 | 36.90 | 38.75 | 38.75 | -3.13% | 325,311 |
| Apr 1, 2026 | 37.45 | 40.60 | 37.30 | 40.00 | 40.00 | 2.96% | 117,191 |
| Mar 31, 2026 | 38.05 | 39.95 | 37.00 | 38.85 | 38.85 | -2.75% | 261,626 |
| Mar 30, 2026 | 38.20 | 40.10 | 38.00 | 39.95 | 39.95 | -0.37% | 199,231 |
| Mar 27, 2026 | 38.50 | 40.10 | 38.20 | 40.10 | 40.10 | 0.75% | 145,358 |
| Mar 26, 2026 | 40.15 | 41.00 | 39.00 | 39.80 | 39.80 | -0.87% | 299,228 |
| Mar 25, 2026 | 39.05 | 41.00 | 39.05 | 40.15 | 40.15 | -2.07% | 162,082 |
| Mar 24, 2026 | 39.40 | 41.00 | 37.80 | 41.00 | 41.00 | 2.12% | 142,285 |
| Mar 23, 2026 | 39.05 | 41.00 | 38.90 | 40.15 | 40.15 | 2.82% | 262,345 |
| Mar 20, 2026 | 39.75 | 41.00 | 38.25 | 39.05 | 39.05 | -1.76% | 276,408 |
| Mar 19, 2026 | 39.00 | 40.95 | 38.85 | 39.75 | 39.75 | -0.63% | 427,595 |
| Mar 18, 2026 | 41.05 | 43.15 | 38.65 | 40.00 | 40.00 | -3.26% | 430,535 |
| Mar 17, 2026 | 41.55 | 43.65 | 41.35 | 41.35 | 41.35 | -2.59% | 306,271 |
| Mar 16, 2026 | 42.60 | 43.00 | 40.90 | 42.45 | 42.45 | 1.07% | 143,287 |
| Mar 13, 2026 | 43.00 | 43.95 | 41.00 | 42.00 | 42.00 | -3.00% | 239,317 |
| Mar 12, 2026 | 44.45 | 44.50 | 41.85 | 43.30 | 43.30 | -2.59% | 224,220 |
| Mar 11, 2026 | 44.95 | 45.10 | 43.90 | 44.45 | 44.45 | 1.02% | 267,965 |
| Mar 10, 2026 | 42.85 | 46.80 | 42.85 | 44.00 | 44.00 | -0.68% | 450,591 |
| Mar 9, 2026 | 44.00 | 44.30 | 38.00 | 44.30 | 44.30 | 0.45% | 440,464 |
| Mar 6, 2026 | 41.35 | 45.45 | 41.35 | 44.10 | 44.10 | 4.50% | 850,175 |
| Mar 5, 2026 | 39.60 | 44.20 | 39.60 | 42.20 | 42.20 | 7.52% | 435,786 |
| Mar 4, 2026 | 42.00 | 42.00 | 36.30 | 39.25 | 39.25 | -5.99% | 884,267 |
| Mar 3, 2026 | 45.45 | 45.50 | 41.60 | 41.75 | 41.75 | -6.70% | 1,133,156 |
| Mar 2, 2026 | 45.50 | 47.30 | 44.65 | 44.75 | 44.75 | -2.72% | 782,553 |
| Feb 26, 2026 | 49.95 | 49.95 | 44.90 | 46.00 | 46.00 | -7.91% | 1,843,206 |
| Feb 25, 2026 | 50.60 | 51.50 | 45.90 | 49.95 | 49.95 | -1.09% | 2,130,180 |
| Feb 24, 2026 | 43.55 | 50.60 | 43.00 | 50.50 | 50.50 | 15.96% | 3,349,701 |