AuthenX Inc. (TPEX:7928)
Taiwan · Delayed Price · Currency is TWD 398.00
-8.50 (-2.09%)
At close: Sep 7, 2026
AuthenX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 407.00 | 410.00 | 395.00 | 398.00 | 398.00 | -2.09% | 73,356 |
| Sep 4, 2026 | 408.00 | 415.00 | 397.50 | 406.50 | 406.50 | -0.25% | 53,694 |
| Sep 3, 2026 | 421.00 | 424.00 | 396.00 | 407.50 | 407.50 | -2.74% | 214,310 |
| Sep 2, 2026 | 390.00 | 422.00 | 390.00 | 419.00 | 419.00 | 6.21% | 262,325 |
| Sep 1, 2026 | 396.50 | 396.50 | 383.50 | 394.50 | 394.50 | 0.25% | 73,412 |
| Aug 31, 2026 | 404.50 | 411.50 | 383.50 | 393.50 | 393.50 | -4.02% | 68,140 |
| Aug 28, 2026 | 400.00 | 420.00 | 392.00 | 410.00 | 410.00 | 2.50% | 144,574 |
| Aug 27, 2026 | 400.00 | 401.50 | 386.50 | 400.00 | 400.00 | 0.25% | 80,939 |
| Aug 26, 2026 | 391.50 | 400.50 | 380.50 | 399.00 | 399.00 | 2.05% | 57,155 |
| Aug 25, 2026 | 386.50 | 391.50 | 355.00 | 391.00 | 391.00 | -0.89% | 78,444 |
| Aug 24, 2026 | 398.00 | 398.00 | 381.00 | 394.50 | 394.50 | 1.15% | 52,492 |
| Aug 21, 2026 | 399.50 | 406.00 | 387.00 | 390.00 | 390.00 | -2.26% | 43,777 |
| Aug 20, 2026 | 392.00 | 408.50 | 388.50 | 399.00 | 399.00 | 2.18% | 60,338 |
| Aug 19, 2026 | 386.00 | 391.50 | 380.50 | 390.50 | 390.50 | 0.13% | 31,279 |
| Aug 18, 2026 | 399.00 | 401.00 | 384.50 | 390.00 | 390.00 | -2.50% | 105,443 |
| Aug 17, 2026 | 406.00 | 406.00 | 395.00 | 400.00 | 400.00 | 0.38% | 48,001 |
| Aug 14, 2026 | 412.00 | 412.00 | 397.50 | 398.50 | 398.50 | -1.85% | 142,608 |
| Aug 13, 2026 | 418.00 | 419.00 | 399.50 | 406.00 | 406.00 | -1.69% | 95,817 |
| Aug 12, 2026 | 410.00 | 425.00 | 405.00 | 413.00 | 413.00 | 0.73% | 111,812 |
| Aug 11, 2026 | 420.00 | 441.00 | 404.50 | 410.00 | 410.00 | -2.50% | 123,612 |
| Aug 10, 2026 | 410.50 | 424.50 | 404.50 | 420.50 | 420.50 | 1.08% | 44,411 |
| Aug 7, 2026 | 440.00 | 440.00 | 404.00 | 416.00 | 416.00 | -3.14% | 67,604 |
| Aug 6, 2026 | 459.00 | 459.00 | 418.00 | 429.50 | 429.50 | -5.60% | 136,217 |
| Aug 5, 2026 | 463.00 | 510.00 | 437.00 | 455.00 | 455.00 | -0.11% | 266,460 |
| Aug 4, 2026 | 420.00 | 471.50 | 400.00 | 455.50 | 455.50 | 8.19% | 181,105 |
| Aug 3, 2026 | 436.50 | 436.50 | 400.00 | 421.00 | 421.00 | -2.77% | 87,258 |
| Jul 31, 2026 | 402.00 | 445.00 | 402.00 | 433.00 | 433.00 | 9.62% | 103,837 |
| Jul 30, 2026 | 402.00 | 417.50 | 382.50 | 395.00 | 395.00 | -5.84% | 118,325 |
| Jul 29, 2026 | 432.00 | 442.00 | 400.00 | 419.50 | 419.50 | -2.67% | 152,454 |
| Jul 28, 2026 | 460.00 | 462.00 | 418.00 | 431.00 | 431.00 | -9.07% | 131,556 |
| Jul 27, 2026 | 489.00 | 489.00 | 457.00 | 474.00 | 474.00 | -2.97% | 124,648 |
| Jul 24, 2026 | 444.00 | 505.00 | 418.50 | 488.50 | 488.50 | 7.36% | 282,612 |
| Jul 23, 2026 | 410.00 | 481.50 | 400.00 | 455.00 | 455.00 | 13.18% | 209,392 |
| Jul 22, 2026 | 382.00 | 420.00 | 382.00 | 402.00 | 402.00 | 5.65% | 93,074 |
| Jul 21, 2026 | 385.00 | 385.50 | 362.50 | 380.50 | 380.50 | -0.39% | 51,257 |
| Jul 20, 2026 | 385.00 | 392.00 | 370.00 | 382.00 | 382.00 | -2.18% | 39,061 |
| Jul 17, 2026 | 409.00 | 410.00 | 376.00 | 390.50 | 390.50 | -6.35% | 98,348 |
| Jul 16, 2026 | 432.00 | 432.00 | 394.00 | 417.00 | 417.00 | -3.47% | 89,437 |
| Jul 15, 2026 | 359.50 | 434.50 | 348.00 | 432.00 | 432.00 | 19.01% | 210,409 |
| Jul 14, 2026 | 410.00 | 410.00 | 335.00 | 363.00 | 363.00 | -11.46% | 419,146 |
| Jul 13, 2026 | 460.00 | 460.00 | 405.00 | 410.00 | 410.00 | -10.09% | 107,780 |
| Jul 9, 2026 | 460.00 | 477.00 | 446.00 | 456.00 | 456.00 | -0.65% | 81,468 |
| Jul 8, 2026 | 460.00 | 475.50 | 430.50 | 459.00 | 459.00 | 0.55% | 130,026 |
| Jul 7, 2026 | 535.00 | 545.00 | 411.50 | 456.50 | 456.50 | -14.83% | 421,832 |
| Jul 6, 2026 | 532.00 | 557.00 | 510.00 | 536.00 | 536.00 | 0.37% | 239,665 |
| Jul 3, 2026 | 481.00 | 543.00 | 480.00 | 534.00 | 534.00 | 7.01% | 312,538 |
| Jul 2, 2026 | 468.50 | 529.00 | 426.00 | 499.00 | 499.00 | 6.06% | 331,595 |
| Jul 1, 2026 | 502.00 | 502.00 | 440.00 | 470.50 | 470.50 | -6.09% | 397,807 |
| Jun 30, 2026 | 572.00 | 578.00 | 468.00 | 501.00 | 501.00 | -11.80% | 616,826 |
| Jun 29, 2026 | 620.00 | 637.00 | 543.00 | 568.00 | 568.00 | -12.62% | 693,693 |