Advanced Wireless Semiconductor Company (TPEX:8086)
Taiwan · Delayed Price · Currency is TWD 102.50
+6.70 (6.99%)
Aug 1, 2025, 2:32 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 94.30 | 104.00 | 93.40 | 102.50 | 102.50 | 6.99% | 11,705,453 |
| Jul 31, 2025 | 95.50 | 95.80 | 94.30 | 95.80 | 95.80 | 0.31% | 1,889,285 |
| Jul 30, 2025 | 95.00 | 96.30 | 94.00 | 95.50 | 95.50 | 0.53% | 2,465,493 |
| Jul 29, 2025 | 95.40 | 97.50 | 93.40 | 95.00 | 95.00 | -1.04% | 3,578,058 |
| Jul 28, 2025 | 97.00 | 97.10 | 94.10 | 96.00 | 96.00 | 0.42% | 6,717,860 |
| Jul 25, 2025 | 90.00 | 96.50 | 89.30 | 95.60 | 95.60 | 7.42% | 13,807,091 |
| Jul 24, 2025 | 90.00 | 90.40 | 88.10 | 89.00 | 89.00 | 0.11% | 1,586,778 |
| Jul 23, 2025 | 91.00 | 92.30 | 88.80 | 88.90 | 88.90 | -1.22% | 3,373,005 |
| Jul 22, 2025 | 96.80 | 97.00 | 89.60 | 90.00 | 90.00 | -6.25% | 6,242,930 |
| Jul 21, 2025 | 94.50 | 98.80 | 93.00 | 96.00 | 96.00 | 1.59% | 10,500,695 |
| Jul 18, 2025 | 89.20 | 97.00 | 88.10 | 94.50 | 94.50 | 6.18% | 16,183,652 |
| Jul 17, 2025 | 87.80 | 90.40 | 86.50 | 89.00 | 89.00 | 4.09% | 18,220,643 |
| Jul 16, 2025 | 77.90 | 85.50 | 77.60 | 85.50 | 85.50 | 9.90% | 6,321,929 |
| Jul 15, 2025 | 76.30 | 78.30 | 75.50 | 77.80 | 77.80 | 4.01% | 1,873,164 |
| Jul 14, 2025 | 77.10 | 77.50 | 74.50 | 74.80 | 74.80 | -3.73% | 1,288,111 |
| Jul 11, 2025 | 77.50 | 78.40 | 76.70 | 77.70 | 77.70 | 0.26% | 438,691 |
| Jul 10, 2025 | 77.00 | 78.90 | 77.00 | 77.50 | 77.50 | - | 691,416 |
| Jul 9, 2025 | 76.70 | 77.50 | 76.00 | 77.50 | 77.50 | 1.04% | 282,103 |
| Jul 8, 2025 | 76.60 | 77.10 | 75.70 | 76.70 | 76.70 | -0.52% | 428,127 |
| Jul 7, 2025 | 78.10 | 78.10 | 76.50 | 77.10 | 77.10 | -2.03% | 543,762 |
| Jul 4, 2025 | 82.30 | 82.40 | 78.60 | 78.70 | 78.70 | -4.37% | 1,697,356 |
| Jul 3, 2025 | 79.10 | 83.80 | 79.10 | 82.30 | 82.30 | 4.31% | 3,170,980 |
| Jul 2, 2025 | 78.30 | 79.70 | 78.30 | 78.90 | 78.90 | 0.77% | 389,535 |
| Jul 1, 2025 | 78.40 | 79.40 | 78.20 | 78.30 | 78.30 | 0.51% | 358,633 |
| Jun 30, 2025 | 81.00 | 81.70 | 77.90 | 77.90 | 77.90 | -2.14% | 1,575,439 |
| Jun 27, 2025 | 79.20 | 80.10 | 78.60 | 79.60 | 79.60 | 0.89% | 807,940 |
| Jun 26, 2025 | 79.60 | 80.20 | 78.70 | 78.90 | 78.90 | -0.50% | 573,825 |
| Jun 25, 2025 | 80.40 | 81.20 | 78.60 | 79.30 | 79.30 | 0.38% | 955,630 |
| Jun 24, 2025 | 76.80 | 79.30 | 76.80 | 79.00 | 79.00 | 3.95% | 993,710 |
| Jun 23, 2025 | 73.90 | 76.00 | 72.50 | 76.00 | 76.00 | 1.74% | 514,767 |
| Jun 20, 2025 | 76.60 | 76.60 | 73.70 | 74.70 | 74.70 | -1.97% | 824,286 |
| Jun 19, 2025 | 78.50 | 78.80 | 76.20 | 76.20 | 76.20 | -3.30% | 800,375 |
| Jun 18, 2025 | 78.40 | 79.60 | 78.40 | 78.80 | 78.80 | 0.64% | 415,284 |
| Jun 17, 2025 | 79.40 | 80.50 | 78.00 | 78.30 | 78.30 | -0.63% | 653,303 |
| Jun 16, 2025 | 78.60 | 78.80 | 77.70 | 78.80 | 78.80 | -0.38% | 408,629 |
| Jun 13, 2025 | 81.00 | 81.00 | 78.70 | 79.10 | 79.10 | -2.59% | 1,104,252 |
| Jun 12, 2025 | 80.60 | 82.50 | 79.80 | 81.20 | 81.20 | 1.37% | 1,480,516 |
| Jun 11, 2025 | 78.40 | 80.40 | 77.90 | 80.10 | 80.10 | 3.49% | 1,387,706 |
| Jun 10, 2025 | 77.50 | 79.40 | 76.90 | 77.40 | 77.40 | 1.31% | 797,497 |
| Jun 9, 2025 | 77.50 | 77.80 | 75.90 | 76.40 | 76.40 | 0.26% | 603,317 |
| Jun 6, 2025 | 77.60 | 77.80 | 75.90 | 76.20 | 76.20 | -1.04% | 511,115 |
| Jun 5, 2025 | 77.00 | 77.80 | 76.20 | 77.00 | 77.00 | 0.92% | 635,827 |
| Jun 4, 2025 | 74.90 | 77.40 | 74.00 | 76.30 | 76.30 | 3.67% | 974,600 |
| Jun 3, 2025 | 75.60 | 75.70 | 73.50 | 73.60 | 73.60 | -0.67% | 351,165 |
| Jun 2, 2025 | 78.30 | 78.30 | 73.50 | 74.10 | 74.10 | -5.00% | 717,806 |
| May 29, 2025 | 77.60 | 78.70 | 77.30 | 78.00 | 78.00 | 1.83% | 426,859 |
| May 28, 2025 | 79.60 | 79.80 | 76.60 | 76.60 | 76.60 | -1.54% | 674,631 |
| May 27, 2025 | 79.10 | 79.60 | 77.80 | 77.80 | 77.80 | -1.27% | 458,625 |
| May 26, 2025 | 80.10 | 80.60 | 78.20 | 78.80 | 78.80 | -1.62% | 549,592 |
| May 23, 2025 | 81.00 | 81.50 | 80.00 | 80.10 | 80.10 | -1.48% | 425,204 |