Tanvex Biopharma, Inc. 6541
TWSE · Taiwan · Health Technology
TWD 29.60-0.65 (-2.15%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.60 | -2.15% | TWD 30.25 | TWD 30.25 | TWD 29.60 | 747.89K |
| 2026-10-01 | TWD 30.25 | -2.73% | TWD 31.50 | TWD 31.50 | TWD 30.10 | 382.01K |
| 2026-09-30 | TWD 31.10 | +3.84% | TWD 30.35 | TWD 31.45 | TWD 30.35 | 432.00K |
| 2026-09-29 | TWD 29.95 | -1.16% | TWD 30.15 | TWD 30.55 | TWD 29.95 | 708.01K |
| 2026-09-24 | TWD 30.30 | -3.66% | TWD 31.45 | TWD 31.45 | TWD 30.30 | 494.67K |
| 2026-09-23 | TWD 31.45 | +1.13% | TWD 31.70 | TWD 32.05 | TWD 31.00 | 393.04K |
| 2026-09-22 | TWD 31.10 | -0.80% | TWD 31.50 | TWD 31.50 | TWD 30.85 | 223.00K |
| 2026-09-21 | TWD 31.35 | -3.54% | TWD 32.80 | TWD 32.80 | TWD 31.25 | 444.34K |
| 2026-09-18 | TWD 32.50 | +5.52% | TWD 31.50 | TWD 33.50 | TWD 31.50 | 960.36K |
| 2026-09-17 | TWD 30.80 | +0.82% | TWD 30.60 | TWD 30.80 | TWD 30.30 | 282.43K |
| 2026-09-16 | TWD 30.55 | +0.83% | TWD 30.70 | TWD 30.90 | TWD 30.40 | 206.00K |
| 2026-09-15 | TWD 30.30 | -1.46% | TWD 30.45 | TWD 31.20 | TWD 30.30 | 290.56K |
| 2026-09-14 | TWD 30.75 | -0.16% | TWD 30.40 | TWD 31.05 | TWD 30.40 | 280.10K |
| 2026-09-11 | TWD 30.80 | -2.38% | TWD 31.55 | TWD 31.95 | TWD 30.60 | 505.08K |
| 2026-09-10 | TWD 31.55 | 0.00% | TWD 31.50 | TWD 31.75 | TWD 31.15 | 325.02K |
| 2026-09-09 | TWD 31.55 | -0.79% | TWD 31.80 | TWD 31.90 | TWD 31.35 | 218.30K |
| 2026-09-08 | TWD 31.80 | +0.63% | TWD 32.10 | TWD 32.10 | TWD 31.35 | 202.01K |
| 2026-09-07 | TWD 31.60 | -0.32% | TWD 31.70 | TWD 32.40 | TWD 31.25 | 280.67K |
| 2026-09-04 | TWD 31.70 | +1.44% | TWD 31.40 | TWD 31.90 | TWD 30.80 | 438.29K |
| 2026-09-03 | TWD 31.25 | -3.99% | TWD 32.55 | TWD 32.65 | TWD 31.20 | 547.10K |
| 2026-09-02 | TWD 32.55 | +0.15% | TWD 32.60 | TWD 32.70 | TWD 32.10 | 363.04K |
| 2026-09-01 | TWD 32.50 | -4.41% | TWD 33.85 | TWD 34.20 | TWD 32.50 | 866.86K |
| 2026-08-31 | TWD 34.00 | -5.82% | TWD 35.85 | TWD 36.05 | TWD 33.60 | 1.16M |
| 2026-08-28 | TWD 36.10 | -2.17% | TWD 36.75 | TWD 37.45 | TWD 36.10 | 390.19K |
| 2026-08-27 | TWD 36.90 | +0.27% | TWD 36.95 | TWD 37.30 | TWD 36.65 | 214.00K |
| 2026-08-26 | TWD 36.80 | +1.52% | TWD 36.25 | TWD 37.00 | TWD 36.25 | 175.03K |
| 2026-08-25 | TWD 36.25 | -0.28% | TWD 36.40 | TWD 36.70 | TWD 36.15 | 168.51K |
| 2026-08-24 | TWD 36.35 | -1.62% | TWD 36.80 | TWD 37.05 | TWD 36.25 | 137.03K |
| 2026-08-21 | TWD 36.95 | -0.40% | TWD 36.95 | TWD 37.35 | TWD 36.50 | 247.91K |
| 2026-08-20 | TWD 37.10 | +3.20% | TWD 36.65 | TWD 37.45 | TWD 36.25 | 296.04K |
| 2026-08-19 | TWD 35.95 | +1.27% | TWD 35.20 | TWD 36.25 | TWD 34.85 | 322.79K |
| 2026-08-18 | TWD 35.50 | -4.83% | TWD 37.30 | TWD 37.30 | TWD 35.50 | 693.02K |
| 2026-08-17 | TWD 37.30 | -0.93% | TWD 37.50 | TWD 37.90 | TWD 37.30 | 154.20K |
| 2026-08-14 | TWD 37.65 | -1.18% | TWD 38.05 | TWD 38.05 | TWD 37.30 | 297.01K |
| 2026-08-13 | TWD 38.10 | -2.06% | TWD 38.75 | TWD 38.85 | TWD 37.85 | 389.00K |
| 2026-08-12 | TWD 38.90 | -0.77% | TWD 39.70 | TWD 40.00 | TWD 38.85 | 169.10K |
| 2026-08-11 | TWD 39.20 | +1.03% | TWD 38.65 | TWD 39.50 | TWD 38.50 | 189.10K |
| 2026-08-10 | TWD 38.80 | +1.97% | TWD 38.05 | TWD 39.10 | TWD 37.50 | 224.73K |
| 2026-08-07 | TWD 38.05 | +0.53% | TWD 37.90 | TWD 38.45 | TWD 37.85 | 169.30K |
| 2026-08-06 | TWD 37.85 | -0.26% | TWD 37.55 | TWD 37.85 | TWD 36.70 | 379.00K |
| 2026-08-05 | TWD 37.95 | +2.15% | TWD 37.15 | TWD 37.95 | TWD 37.15 | 308.40K |
| 2026-08-04 | TWD 37.15 | -2.24% | TWD 37.25 | TWD 37.50 | TWD 36.60 | 358.00K |
| 2026-08-03 | TWD 38.00 | +1.88% | TWD 37.10 | TWD 38.45 | TWD 37.05 | 227.53K |
| 2026-07-31 | TWD 37.30 | +1.91% | TWD 37.10 | TWD 37.70 | TWD 37.10 | 199.00K |
| 2026-07-30 | TWD 36.60 | -3.17% | TWD 37.85 | TWD 38.05 | TWD 36.50 | 406.47K |
| 2026-07-29 | TWD 37.80 | -1.56% | TWD 38.80 | TWD 38.80 | TWD 36.70 | 610.09K |
| 2026-07-28 | TWD 38.40 | -2.78% | TWD 39.70 | TWD 40.10 | TWD 38.20 | 447.62K |
| 2026-07-27 | TWD 39.50 | +2.20% | TWD 39.30 | TWD 40.75 | TWD 38.65 | 296.34K |
| 2026-07-24 | TWD 38.65 | -3.25% | TWD 39.35 | TWD 39.95 | TWD 38.65 | 300.04K |
| 2026-07-23 | TWD 39.95 | -0.12% | TWD 40.50 | TWD 40.50 | TWD 39.20 | 371.00K |
| 2026-07-22 | TWD 40.00 | -0.99% | TWD 40.40 | TWD 40.40 | TWD 39.65 | 383.40K |
| 2026-07-21 | TWD 40.40 | +3.32% | TWD 39.10 | TWD 40.45 | TWD 38.90 | 334.09K |
| 2026-07-20 | TWD 39.10 | +1.82% | TWD 38.45 | TWD 39.25 | TWD 38.05 | 401.16K |
| 2026-07-17 | TWD 38.40 | -4.71% | TWD 39.75 | TWD 39.75 | TWD 38.30 | 648.50K |
| 2026-07-16 | TWD 40.30 | +0.25% | TWD 40.40 | TWD 40.85 | TWD 39.80 | 329.03K |
| 2026-07-15 | TWD 40.20 | +1.39% | TWD 40.05 | TWD 40.30 | TWD 39.75 | 328.36K |
| 2026-07-14 | TWD 39.65 | -1.12% | TWD 40.80 | TWD 40.80 | TWD 39.10 | 340.05K |
| 2026-07-13 | TWD 40.10 | -1.72% | TWD 41.50 | TWD 41.85 | TWD 40.00 | 407.00K |
| 2026-07-10 | TWD 40.80 | 0.00% | TWD 40.80 | TWD 40.80 | TWD 40.80 | 0 |
| 2026-07-09 | TWD 40.80 | +0.74% | TWD 40.95 | TWD 40.95 | TWD 40.30 | 262.38K |
| 2026-07-08 | TWD 40.50 | -1.94% | TWD 41.45 | TWD 41.80 | TWD 40.30 | 415.08K |
| 2026-07-07 | TWD 41.30 | -0.84% | TWD 41.80 | TWD 41.80 | TWD 40.80 | 452.98K |
| 2026-07-06 | TWD 41.65 | +0.60% | TWD 42.20 | TWD 42.70 | TWD 41.30 | 427.67K |
| 2026-07-03 | TWD 41.40 | +2.10% | TWD 40.40 | TWD 42.40 | TWD 40.40 | 587.00K |
| 2026-07-02 | TWD 40.55 | 0.00% | TWD 40.60 | TWD 41.45 | TWD 40.10 | 310.98K |
| 2026-07-01 | TWD 40.55 | +1.12% | TWD 40.50 | TWD 40.90 | TWD 40.10 | 393.63K |
| 2026-06-30 | TWD 40.10 | +2.04% | TWD 39.85 | TWD 40.10 | TWD 38.90 | 386.05K |
| 2026-06-29 | TWD 39.30 | +1.95% | TWD 38.25 | TWD 41.35 | TWD 38.25 | 676.55K |
| 2026-06-26 | TWD 38.55 | -5.40% | TWD 39.35 | TWD 39.95 | TWD 38.30 | 1.08M |
| 2026-06-25 | TWD 40.75 | -9.94% | TWD 42.55 | TWD 42.55 | TWD 40.75 | 1.86M |
| 2026-06-24 | TWD 45.25 | +3.19% | TWD 44.00 | TWD 45.60 | TWD 43.50 | 885.44K |
| 2026-06-23 | TWD 43.85 | +3.06% | TWD 42.55 | TWD 44.55 | TWD 42.35 | 873.16K |
| 2026-06-22 | TWD 42.55 | +5.19% | TWD 40.45 | TWD 42.75 | TWD 40.05 | 645.50K |
| 2026-06-18 | TWD 40.45 | 0.00% | TWD 40.85 | TWD 41.35 | TWD 40.40 | 334.18K |
| 2026-06-17 | TWD 40.45 | -0.12% | TWD 40.45 | TWD 41.20 | TWD 40.05 | 277.69K |
| 2026-06-16 | TWD 40.50 | +0.87% | TWD 40.15 | TWD 40.75 | TWD 39.60 | 259.63K |
| 2026-06-15 | TWD 40.15 | +1.77% | TWD 40.15 | TWD 40.50 | TWD 39.45 | 328.00K |
| 2026-06-12 | TWD 39.45 | +2.73% | TWD 39.00 | TWD 39.70 | TWD 38.90 | 231.50K |
| 2026-06-11 | TWD 38.40 | -2.91% | TWD 40.00 | TWD 40.00 | TWD 38.30 | 249.68K |
| 2026-06-10 | TWD 39.55 | -4.12% | TWD 40.80 | TWD 41.00 | TWD 39.50 | 576.47K |
| 2026-06-09 | TWD 41.25 | -1.20% | TWD 41.50 | TWD 42.95 | TWD 41.05 | 432.27K |
| 2026-06-08 | TWD 41.75 | -0.36% | TWD 41.80 | TWD 43.00 | TWD 40.70 | 555.09K |
| 2026-06-05 | TWD 41.90 | +1.82% | TWD 41.10 | TWD 42.30 | TWD 40.50 | 356.84K |
| 2026-06-04 | TWD 41.15 | -0.36% | TWD 41.30 | TWD 41.95 | TWD 41.15 | 276.11K |
| 2026-06-03 | TWD 41.30 | -1.31% | TWD 41.90 | TWD 42.70 | TWD 41.15 | 536.65K |
| 2026-06-02 | TWD 41.85 | +1.09% | TWD 41.35 | TWD 42.40 | TWD 40.30 | 709.51K |
| 2026-06-01 | TWD 41.40 | +6.15% | TWD 39.55 | TWD 41.40 | TWD 39.00 | 908.59K |
| 2026-05-29 | TWD 39.00 | +4.28% | TWD 37.90 | TWD 39.40 | TWD 37.90 | 503.97K |
| 2026-05-28 | TWD 37.40 | -1.32% | TWD 37.90 | TWD 38.35 | TWD 37.30 | 384.75K |
| 2026-05-27 | TWD 37.90 | -0.92% | TWD 38.45 | TWD 38.60 | TWD 37.65 | 476.11K |