Medigen Vaccine Biologics Corp. 6547
TPEX · Taiwan · Health Technology
TWD 60.80-1.80 (-2.88%)
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 61.20 | -2.24% | TWD 63.00 | TWD 63.10 | TWD 61.00 | 2.21M |
| 2026-10-01 | TWD 62.60 | +0.32% | TWD 62.40 | TWD 62.70 | TWD 61.30 | 3.06M |
| 2026-09-30 | TWD 62.40 | +2.46% | TWD 61.00 | TWD 63.40 | TWD 60.80 | 3.69M |
| 2026-09-29 | TWD 60.90 | +1.84% | TWD 60.90 | TWD 61.80 | TWD 60.50 | 2.83M |
| 2026-09-24 | TWD 59.80 | -1.64% | TWD 60.90 | TWD 61.20 | TWD 59.50 | 2.51M |
| 2026-09-23 | TWD 60.80 | +2.53% | TWD 59.40 | TWD 61.50 | TWD 59.40 | 2.93M |
| 2026-09-22 | TWD 59.30 | +0.85% | TWD 58.50 | TWD 59.90 | TWD 57.70 | 3.57M |
| 2026-09-21 | TWD 58.80 | -1.51% | TWD 59.80 | TWD 60.90 | TWD 58.70 | 2.62M |
| 2026-09-18 | TWD 59.70 | -1.65% | TWD 60.50 | TWD 61.00 | TWD 58.50 | 4.73M |
| 2026-09-17 | TWD 60.70 | +0.33% | TWD 60.90 | TWD 61.70 | TWD 60.30 | 2.32M |
| 2026-09-16 | TWD 60.50 | +1.34% | TWD 59.70 | TWD 60.80 | TWD 59.10 | 2.49M |
| 2026-09-15 | TWD 59.70 | +2.75% | TWD 58.70 | TWD 60.70 | TWD 58.00 | 2.54M |
| 2026-09-14 | TWD 58.10 | -1.19% | TWD 58.40 | TWD 59.30 | TWD 56.50 | 5.80M |
| 2026-09-11 | TWD 58.80 | -4.23% | TWD 61.60 | TWD 62.40 | TWD 58.70 | 7.62M |
| 2026-09-10 | TWD 61.40 | -9.84% | TWD 71.00 | TWD 72.20 | TWD 61.30 | 19.28M |
| 2026-09-09 | TWD 68.10 | +6.41% | TWD 64.10 | TWD 68.30 | TWD 63.60 | 6.58M |
| 2026-09-08 | TWD 64.00 | +0.95% | TWD 63.40 | TWD 64.70 | TWD 62.50 | 3.05M |
| 2026-09-07 | TWD 63.40 | +3.09% | TWD 62.00 | TWD 63.90 | TWD 61.20 | 3.58M |
| 2026-09-04 | TWD 61.50 | -0.49% | TWD 61.90 | TWD 63.40 | TWD 61.20 | 3.22M |
| 2026-09-03 | TWD 61.80 | +0.49% | TWD 61.90 | TWD 62.70 | TWD 61.30 | 2.92M |
| 2026-09-02 | TWD 61.50 | +0.33% | TWD 61.70 | TWD 62.30 | TWD 60.70 | 3.30M |
| 2026-09-01 | TWD 61.30 | -4.07% | TWD 63.90 | TWD 63.90 | TWD 60.60 | 7.88M |
| 2026-08-31 | TWD 63.90 | -1.69% | TWD 65.00 | TWD 65.90 | TWD 62.80 | 6.85M |
| 2026-08-28 | TWD 65.00 | +3.01% | TWD 64.70 | TWD 67.90 | TWD 64.20 | 11.88M |
| 2026-08-27 | TWD 63.10 | +1.94% | TWD 61.90 | TWD 66.70 | TWD 60.50 | 22.63M |
| 2026-08-26 | TWD 61.90 | +9.95% | TWD 59.10 | TWD 61.90 | TWD 59.10 | 10.18M |
| 2026-08-25 | TWD 56.30 | +1.44% | TWD 55.50 | TWD 56.70 | TWD 54.90 | 4.04M |
| 2026-08-24 | TWD 55.50 | -0.36% | TWD 55.50 | TWD 57.50 | TWD 55.10 | 5.18M |
| 2026-08-21 | TWD 55.70 | +5.29% | TWD 53.50 | TWD 57.60 | TWD 53.50 | 6.33M |
| 2026-08-20 | TWD 52.90 | +2.32% | TWD 53.60 | TWD 53.90 | TWD 52.20 | 4.48M |
| 2026-08-19 | TWD 51.70 | -0.96% | TWD 52.20 | TWD 52.90 | TWD 51.40 | 2.81M |
| 2026-08-18 | TWD 52.20 | +3.57% | TWD 51.00 | TWD 53.70 | TWD 50.70 | 4.07M |
| 2026-08-17 | TWD 50.40 | -2.14% | TWD 51.20 | TWD 51.80 | TWD 50.30 | 1.71M |
| 2026-08-14 | TWD 51.50 | -1.34% | TWD 52.00 | TWD 52.00 | TWD 51.00 | 2.01M |
| 2026-08-13 | TWD 52.20 | +3.16% | TWD 51.40 | TWD 52.60 | TWD 50.40 | 3.17M |
| 2026-08-12 | TWD 50.60 | -2.69% | TWD 51.80 | TWD 52.60 | TWD 50.40 | 2.49M |
| 2026-08-11 | TWD 52.00 | +0.19% | TWD 51.60 | TWD 52.40 | TWD 51.20 | 2.04M |
| 2026-08-10 | TWD 51.90 | +0.58% | TWD 51.00 | TWD 52.30 | TWD 50.10 | 3.23M |
| 2026-08-07 | TWD 51.60 | +5.52% | TWD 48.55 | TWD 51.80 | TWD 48.05 | 5.10M |
| 2026-08-06 | TWD 48.90 | -6.14% | TWD 52.20 | TWD 54.60 | TWD 48.80 | 9.88M |
| 2026-08-05 | TWD 52.10 | +9.92% | TWD 52.00 | TWD 52.10 | TWD 50.60 | 7.63M |
| 2026-08-04 | TWD 47.40 | +1.17% | TWD 46.90 | TWD 47.45 | TWD 46.45 | 1.04M |
| 2026-08-03 | TWD 46.85 | +2.29% | TWD 45.55 | TWD 47.80 | TWD 45.40 | 1.81M |
| 2026-07-31 | TWD 45.80 | +0.44% | TWD 46.25 | TWD 47.20 | TWD 45.70 | 1.59M |
| 2026-07-30 | TWD 45.60 | -0.22% | TWD 45.70 | TWD 46.75 | TWD 45.10 | 1.42M |
| 2026-07-29 | TWD 45.70 | -1.72% | TWD 47.05 | TWD 47.35 | TWD 45.05 | 2.18M |
| 2026-07-28 | TWD 46.50 | -1.80% | TWD 47.50 | TWD 47.75 | TWD 46.40 | 2.40M |
| 2026-07-27 | TWD 47.35 | +0.42% | TWD 48.00 | TWD 48.35 | TWD 47.20 | 2.27M |
| 2026-07-24 | TWD 47.15 | +0.75% | TWD 46.80 | TWD 47.85 | TWD 46.50 | 1.27M |
| 2026-07-23 | TWD 46.80 | -1.58% | TWD 48.00 | TWD 48.40 | TWD 46.80 | 2.54M |
| 2026-07-22 | TWD 47.55 | +1.93% | TWD 47.10 | TWD 47.80 | TWD 47.10 | 1.18M |
| 2026-07-21 | TWD 46.65 | -0.74% | TWD 47.00 | TWD 47.95 | TWD 46.55 | 1.47M |
| 2026-07-20 | TWD 47.00 | +1.84% | TWD 47.15 | TWD 48.30 | TWD 46.60 | 2.33M |
| 2026-07-17 | TWD 46.15 | -3.25% | TWD 47.30 | TWD 47.90 | TWD 46.00 | 1.98M |
| 2026-07-16 | TWD 47.70 | -0.21% | TWD 48.00 | TWD 48.00 | TWD 46.35 | 1.90M |
| 2026-07-15 | TWD 47.80 | +6.10% | TWD 45.00 | TWD 47.90 | TWD 45.00 | 2.40M |
| 2026-07-14 | TWD 45.05 | -1.74% | TWD 46.15 | TWD 46.20 | TWD 44.10 | 2.49M |
| 2026-07-13 | TWD 45.85 | -3.27% | TWD 47.75 | TWD 47.75 | TWD 45.80 | 1.96M |
| 2026-07-10 | TWD 47.40 | 0.00% | TWD 47.40 | TWD 47.40 | TWD 47.40 | 0 |
| 2026-07-09 | TWD 47.40 | -0.21% | TWD 47.80 | TWD 47.85 | TWD 46.80 | 1.26M |
| 2026-07-08 | TWD 47.50 | +0.53% | TWD 47.70 | TWD 48.20 | TWD 47.05 | 1.83M |
| 2026-07-07 | TWD 47.25 | -1.56% | TWD 47.25 | TWD 47.95 | TWD 46.70 | 2.43M |
| 2026-07-06 | TWD 48.00 | +3.56% | TWD 47.00 | TWD 50.90 | TWD 46.90 | 7.47M |
| 2026-07-03 | TWD 46.35 | +2.09% | TWD 45.65 | TWD 47.30 | TWD 45.60 | 3.06M |
| 2026-07-02 | TWD 45.40 | +0.22% | TWD 45.60 | TWD 45.70 | TWD 45.10 | 815.42K |
| 2026-07-01 | TWD 45.30 | -0.33% | TWD 45.80 | TWD 46.00 | TWD 45.05 | 1.82M |
| 2026-06-30 | TWD 45.45 | -3.71% | TWD 47.80 | TWD 48.60 | TWD 45.40 | 3.50M |
| 2026-06-29 | TWD 47.20 | +3.85% | TWD 45.65 | TWD 47.40 | TWD 45.65 | 2.09M |
| 2026-06-26 | TWD 45.45 | -0.44% | TWD 45.75 | TWD 46.40 | TWD 45.00 | 1.70M |
| 2026-06-25 | TWD 45.65 | -0.98% | TWD 46.60 | TWD 46.65 | TWD 45.50 | 1.17M |
| 2026-06-24 | TWD 46.10 | +1.54% | TWD 45.65 | TWD 46.35 | TWD 45.30 | 1.09M |
| 2026-06-23 | TWD 45.40 | +0.67% | TWD 45.50 | TWD 47.30 | TWD 45.35 | 1.99M |
| 2026-06-22 | TWD 45.10 | -0.22% | TWD 45.80 | TWD 45.80 | TWD 45.05 | 1.44M |
| 2026-06-18 | TWD 45.20 | -0.66% | TWD 45.75 | TWD 46.20 | TWD 44.85 | 1.42M |
| 2026-06-17 | TWD 45.50 | +0.22% | TWD 45.60 | TWD 46.25 | TWD 45.20 | 1.19M |
| 2026-06-16 | TWD 45.40 | -0.98% | TWD 45.95 | TWD 46.20 | TWD 45.40 | 846.04K |
| 2026-06-15 | TWD 45.85 | -0.33% | TWD 46.25 | TWD 46.40 | TWD 45.85 | 1.27M |
| 2026-06-12 | TWD 46.00 | +0.88% | TWD 46.00 | TWD 46.25 | TWD 45.60 | 782.72K |
| 2026-06-11 | TWD 45.60 | -3.29% | TWD 46.65 | TWD 46.95 | TWD 45.40 | 2.23M |
| 2026-06-10 | TWD 47.15 | +0.11% | TWD 47.45 | TWD 48.30 | TWD 47.00 | 1.80M |
| 2026-06-09 | TWD 47.10 | -3.29% | TWD 49.00 | TWD 49.25 | TWD 47.10 | 2.56M |
| 2026-06-08 | TWD 48.70 | 0.00% | TWD 46.40 | TWD 48.70 | TWD 46.25 | 2.83M |
| 2026-06-05 | TWD 48.70 | -2.31% | TWD 51.50 | TWD 51.50 | TWD 47.20 | 6.24M |
| 2026-06-04 | TWD 49.85 | +9.92% | TWD 45.35 | TWD 49.85 | TWD 45.00 | 3.67M |
| 2026-06-03 | TWD 45.35 | +0.67% | TWD 45.35 | TWD 45.65 | TWD 44.40 | 1.86M |
| 2026-06-02 | TWD 45.05 | -2.07% | TWD 46.05 | TWD 46.10 | TWD 44.90 | 1.54M |
| 2026-06-01 | TWD 46.00 | +1.77% | TWD 45.50 | TWD 46.30 | TWD 44.80 | 1.68M |
| 2026-05-29 | TWD 45.20 | +2.26% | TWD 44.40 | TWD 45.60 | TWD 44.30 | 1.47M |
| 2026-05-28 | TWD 44.20 | -2.64% | TWD 45.50 | TWD 46.25 | TWD 44.20 | 2.83M |
| 2026-05-27 | TWD 45.40 | -1.30% | TWD 46.20 | TWD 46.40 | TWD 45.40 | 1.64M |