AuthenX Inc. (TPEX:7928)
Taiwan · Delayed Price · Currency is TWD 248.50
-22.00 (-8.13%)
At close: Nov 6, 2026
AuthenX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 263.00 | 263.00 | 216.50 | 248.50 | 248.50 | -8.13% | 591,757 |
| Nov 5, 2026 | 219.00 | 302.00 | 201.50 | 270.50 | 270.50 | 23.23% | 701,879 |
| Nov 4, 2026 | 200.00 | 219.50 | 189.00 | 219.50 | 219.50 | 11.70% | 145,268 |
| Nov 3, 2026 | 190.00 | 211.50 | 184.50 | 196.50 | 196.50 | 2.88% | 160,570 |
| Nov 2, 2026 | 194.50 | 194.50 | 180.00 | 191.00 | 191.00 | -1.80% | 37,474 |
| Oct 30, 2026 | 202.00 | 202.50 | 180.00 | 194.50 | 194.50 | -3.95% | 109,015 |
| Oct 29, 2026 | 220.00 | 220.00 | 202.50 | 202.50 | 202.50 | -7.95% | 89,599 |
| Oct 28, 2026 | 210.00 | 226.50 | 204.00 | 220.00 | 220.00 | 7.84% | 149,146 |
| Oct 27, 2026 | 209.00 | 213.00 | 198.00 | 204.00 | 204.00 | -3.09% | 175,273 |
| Oct 22, 2026 | 236.00 | 236.00 | 201.00 | 210.50 | 210.50 | -10.81% | 135,669 |
| Oct 21, 2026 | 245.00 | 246.00 | 220.50 | 236.00 | 236.00 | -4.07% | 119,730 |
| Oct 20, 2026 | 257.50 | 257.50 | 241.50 | 246.00 | 246.00 | -2.96% | 74,809 |
| Oct 19, 2026 | 274.50 | 274.50 | 240.50 | 253.50 | 253.50 | -7.82% | 109,995 |
| Oct 16, 2026 | 268.00 | 280.00 | 263.00 | 275.00 | 275.00 | 0.18% | 78,854 |
| Oct 15, 2026 | 288.00 | 288.00 | 264.50 | 274.50 | 274.50 | -6.63% | 96,526 |
| Oct 14, 2026 | 295.00 | 295.00 | 285.00 | 294.00 | 294.00 | 1.38% | 69,905 |
| Oct 13, 2026 | 308.00 | 312.00 | 270.50 | 290.00 | 290.00 | -8.95% | 220,173 |
| Oct 12, 2026 | 316.00 | 327.50 | 308.00 | 318.50 | 318.50 | -2.00% | 69,982 |
| Oct 8, 2026 | 321.50 | 330.50 | 316.00 | 325.00 | 325.00 | 0.93% | 119,407 |
| Oct 7, 2026 | 323.00 | 331.00 | 318.50 | 322.00 | 322.00 | -1.83% | 86,573 |
| Oct 6, 2026 | 330.50 | 331.00 | 320.00 | 328.00 | 328.00 | -0.61% | 55,549 |
| Oct 5, 2026 | 330.50 | 331.00 | 321.50 | 330.00 | 330.00 | -0.15% | 55,085 |
| Oct 2, 2026 | 329.50 | 330.50 | 311.50 | 330.50 | 330.50 | 0.30% | 93,969 |
| Oct 1, 2026 | 328.00 | 338.00 | 321.00 | 329.50 | 329.50 | 2.01% | 67,544 |
| Sep 30, 2026 | 341.00 | 348.00 | 310.50 | 323.00 | 323.00 | -6.92% | 119,516 |
| Sep 29, 2026 | 320.50 | 348.00 | 300.50 | 347.00 | 347.00 | 8.10% | 225,940 |
| Sep 24, 2026 | 324.00 | 324.00 | 300.00 | 321.00 | 321.00 | -1.08% | 162,670 |
| Sep 23, 2026 | 332.50 | 332.50 | 310.50 | 324.50 | 324.50 | -2.41% | 119,413 |
| Sep 22, 2026 | 340.00 | 344.50 | 321.00 | 332.50 | 332.50 | -1.92% | 179,507 |
| Sep 21, 2026 | 344.50 | 352.00 | 330.50 | 339.00 | 339.00 | -2.59% | 122,099 |
| Sep 18, 2026 | 359.00 | 359.00 | 330.50 | 348.00 | 348.00 | -1.00% | 132,558 |
| Sep 17, 2026 | 359.00 | 369.00 | 344.50 | 351.50 | 351.50 | -4.09% | 145,568 |
| Sep 16, 2026 | 376.00 | 376.00 | 357.50 | 366.50 | 366.50 | -2.53% | 110,249 |
| Sep 15, 2026 | 380.00 | 380.00 | 365.50 | 376.00 | 376.00 | - | 56,423 |
| Sep 14, 2026 | 376.00 | 382.50 | 370.00 | 376.00 | 376.00 | - | 61,389 |
| Sep 11, 2026 | 384.00 | 384.00 | 361.00 | 376.00 | 376.00 | -2.08% | 127,181 |
| Sep 10, 2026 | 385.50 | 390.00 | 380.00 | 384.00 | 384.00 | -0.26% | 82,846 |
| Sep 9, 2026 | 390.50 | 401.50 | 375.50 | 385.00 | 385.00 | -1.41% | 106,322 |
| Sep 8, 2026 | 395.00 | 399.50 | 385.50 | 390.50 | 390.50 | -1.88% | 83,513 |
| 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 |