Energenesis Biomedical Co., Ltd. 6657
TWSE · Taiwan · Health Technology
TWD 32.90+0.30 (+0.92%)
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 32.90 | +0.92% | TWD 32.20 | TWD 32.90 | TWD 32.10 | 82.06K |
| 2026-10-01 | TWD 32.60 | -0.31% | TWD 33.20 | TWD 33.20 | TWD 32.10 | 62.00K |
| 2026-09-30 | TWD 32.70 | +0.77% | TWD 32.25 | TWD 32.95 | TWD 32.00 | 97.00K |
| 2026-09-29 | TWD 32.45 | -1.07% | TWD 32.80 | TWD 33.30 | TWD 32.25 | 76.00K |
| 2026-09-24 | TWD 32.80 | -1.35% | TWD 33.35 | TWD 33.35 | TWD 32.60 | 81.01K |
| 2026-09-23 | TWD 33.25 | +0.91% | TWD 32.95 | TWD 33.90 | TWD 32.30 | 166.00K |
| 2026-09-22 | TWD 32.95 | 0.00% | TWD 33.40 | TWD 33.45 | TWD 32.00 | 297.00K |
| 2026-09-21 | TWD 32.95 | -2.08% | TWD 32.90 | TWD 33.60 | TWD 31.85 | 138.12K |
| 2026-09-18 | TWD 33.65 | -1.90% | TWD 34.50 | TWD 34.50 | TWD 33.65 | 185.06K |
| 2026-09-17 | TWD 34.30 | +1.33% | TWD 34.80 | TWD 36.00 | TWD 33.75 | 120.10K |
| 2026-09-16 | TWD 33.85 | +0.74% | TWD 33.70 | TWD 34.95 | TWD 33.40 | 114.00K |
| 2026-09-15 | TWD 33.60 | -0.74% | TWD 33.50 | TWD 34.10 | TWD 33.20 | 171.00K |
| 2026-09-14 | TWD 33.85 | -4.92% | TWD 35.50 | TWD 35.50 | TWD 33.60 | 251.00K |
| 2026-09-11 | TWD 35.60 | -4.56% | TWD 37.45 | TWD 37.45 | TWD 35.60 | 373.00K |
| 2026-09-10 | TWD 37.30 | +1.91% | TWD 37.50 | TWD 39.00 | TWD 36.60 | 857.05K |
| 2026-09-09 | TWD 36.60 | +9.42% | TWD 33.45 | TWD 36.75 | TWD 33.15 | 1.10M |
| 2026-09-08 | TWD 33.45 | +9.85% | TWD 30.80 | TWD 33.45 | TWD 30.50 | 359.00K |
| 2026-09-07 | TWD 30.45 | +1.50% | TWD 30.65 | TWD 31.20 | TWD 29.90 | 223.00K |
| 2026-09-04 | TWD 30.00 | -0.66% | TWD 30.40 | TWD 30.85 | TWD 29.95 | 140.00K |
| 2026-09-03 | TWD 30.20 | -1.79% | TWD 30.75 | TWD 30.80 | TWD 30.15 | 84.00K |
| 2026-09-02 | TWD 30.75 | +0.49% | TWD 30.15 | TWD 30.90 | TWD 30.15 | 57.00K |
| 2026-09-01 | TWD 30.60 | +2.34% | TWD 30.10 | TWD 31.20 | TWD 30.00 | 135.00K |
| 2026-08-31 | TWD 29.90 | -1.32% | TWD 30.30 | TWD 30.45 | TWD 29.90 | 81.39K |
| 2026-08-28 | TWD 30.30 | -0.33% | TWD 30.20 | TWD 30.45 | TWD 30.10 | 39.00K |
| 2026-08-27 | TWD 30.40 | -0.49% | TWD 30.85 | TWD 30.85 | TWD 30.00 | 79.00K |
| 2026-08-26 | TWD 30.55 | +3.21% | TWD 29.95 | TWD 30.70 | TWD 29.80 | 74.00K |
| 2026-08-25 | TWD 29.60 | -0.67% | TWD 29.55 | TWD 29.80 | TWD 29.20 | 63.00K |
| 2026-08-24 | TWD 29.80 | -2.61% | TWD 30.85 | TWD 30.95 | TWD 29.80 | 73.20K |
| 2026-08-21 | TWD 30.60 | +1.16% | TWD 30.25 | TWD 31.00 | TWD 30.10 | 98.00K |
| 2026-08-20 | TWD 30.25 | +1.85% | TWD 30.30 | TWD 30.70 | TWD 30.00 | 68.00K |
| 2026-08-19 | TWD 29.70 | 0.00% | TWD 29.50 | TWD 30.35 | TWD 29.50 | 51.00K |
| 2026-08-18 | TWD 29.70 | -2.14% | TWD 30.50 | TWD 30.50 | TWD 29.50 | 143.00K |
| 2026-08-17 | TWD 30.35 | -0.98% | TWD 30.70 | TWD 30.70 | TWD 30.20 | 93.00K |
| 2026-08-14 | TWD 30.65 | -2.85% | TWD 31.00 | TWD 31.60 | TWD 30.60 | 95.00K |
| 2026-08-13 | TWD 31.55 | +2.44% | TWD 30.30 | TWD 31.70 | TWD 30.30 | 116.05K |
| 2026-08-12 | TWD 30.80 | +1.48% | TWD 29.85 | TWD 30.95 | TWD 29.85 | 71.00K |
| 2026-08-11 | TWD 30.35 | -2.10% | TWD 28.35 | TWD 30.80 | TWD 28.35 | 90.00K |
| 2026-08-10 | TWD 31.00 | -0.64% | TWD 31.30 | TWD 31.95 | TWD 30.65 | 84.00K |
| 2026-08-07 | TWD 31.20 | +0.65% | TWD 31.15 | TWD 31.55 | TWD 30.80 | 89.10K |
| 2026-08-06 | TWD 31.00 | +1.64% | TWD 30.25 | TWD 31.00 | TWD 30.05 | 51.00K |
| 2026-08-05 | TWD 30.50 | -0.49% | TWD 31.35 | TWD 31.40 | TWD 30.50 | 66.00K |
| 2026-08-04 | TWD 30.65 | +0.82% | TWD 29.75 | TWD 30.65 | TWD 29.40 | 68.00K |
| 2026-08-03 | TWD 30.40 | +0.33% | TWD 30.50 | TWD 30.75 | TWD 30.00 | 55.00K |
| 2026-07-31 | TWD 30.30 | +3.06% | TWD 30.90 | TWD 31.95 | TWD 29.85 | 132.00K |
| 2026-07-30 | TWD 29.40 | -2.81% | TWD 30.85 | TWD 30.85 | TWD 29.00 | 309.01K |
| 2026-07-29 | TWD 30.25 | -4.87% | TWD 32.95 | TWD 32.95 | TWD 29.35 | 462.00K |
| 2026-07-28 | TWD 31.80 | -3.78% | TWD 32.40 | TWD 32.40 | TWD 31.55 | 225.10K |
| 2026-07-27 | TWD 33.05 | -2.79% | TWD 33.55 | TWD 33.80 | TWD 32.90 | 138.00K |
| 2026-07-24 | TWD 34.00 | -5.16% | TWD 35.30 | TWD 35.50 | TWD 33.50 | 185.10K |
| 2026-07-23 | TWD 35.85 | 0.00% | TWD 35.50 | TWD 35.90 | TWD 35.00 | 76.00K |
| 2026-07-22 | TWD 35.85 | -0.69% | TWD 36.30 | TWD 36.50 | TWD 35.35 | 125.00K |
| 2026-07-21 | TWD 36.10 | +4.64% | TWD 35.00 | TWD 36.20 | TWD 34.90 | 169.00K |
| 2026-07-20 | TWD 34.50 | +1.62% | TWD 33.95 | TWD 35.00 | TWD 33.95 | 190.01K |
| 2026-07-17 | TWD 33.95 | -5.56% | TWD 35.30 | TWD 35.80 | TWD 33.80 | 252.04K |
| 2026-07-16 | TWD 35.95 | +2.71% | TWD 35.00 | TWD 36.00 | TWD 34.95 | 191.48K |
| 2026-07-15 | TWD 35.00 | +4.17% | TWD 33.80 | TWD 35.10 | TWD 33.45 | 82.00K |
| 2026-07-14 | TWD 33.60 | -3.31% | TWD 34.75 | TWD 34.75 | TWD 33.00 | 118.08K |
| 2026-07-13 | TWD 34.75 | -1.56% | TWD 35.35 | TWD 35.50 | TWD 34.70 | 84.00K |
| 2026-07-10 | TWD 35.30 | 0.00% | TWD 35.30 | TWD 35.30 | TWD 35.30 | 0 |
| 2026-07-09 | TWD 35.30 | -2.22% | TWD 36.10 | TWD 36.10 | TWD 35.30 | 94.00K |
| 2026-07-08 | TWD 36.10 | -3.60% | TWD 37.55 | TWD 37.55 | TWD 36.00 | 130.00K |
| 2026-07-07 | TWD 37.45 | +1.90% | TWD 36.90 | TWD 37.50 | TWD 36.30 | 201.00K |
| 2026-07-06 | TWD 36.75 | -1.08% | TWD 37.95 | TWD 37.95 | TWD 36.30 | 95.00K |
| 2026-07-03 | TWD 37.15 | +4.94% | TWD 35.55 | TWD 37.40 | TWD 35.55 | 248.04K |
| 2026-07-02 | TWD 35.40 | -0.84% | TWD 36.15 | TWD 36.15 | TWD 35.30 | 69.00K |
| 2026-07-01 | TWD 35.70 | -1.92% | TWD 36.40 | TWD 36.40 | TWD 35.70 | 54.06K |
| 2026-06-30 | TWD 36.40 | +0.83% | TWD 36.05 | TWD 36.50 | TWD 36.00 | 81.00K |
| 2026-06-29 | TWD 36.10 | +3.44% | TWD 34.90 | TWD 36.10 | TWD 34.90 | 76.00K |
| 2026-06-26 | TWD 34.90 | -2.92% | TWD 35.60 | TWD 35.60 | TWD 34.80 | 130.05K |
| 2026-06-25 | TWD 35.95 | +1.70% | TWD 35.35 | TWD 36.20 | TWD 35.35 | 100.00K |
| 2026-06-24 | TWD 35.35 | +0.28% | TWD 35.10 | TWD 35.80 | TWD 35.05 | 138.00K |
| 2026-06-23 | TWD 35.25 | -2.76% | TWD 36.10 | TWD 36.10 | TWD 35.20 | 122.53K |
| 2026-06-22 | TWD 36.25 | -0.96% | TWD 37.20 | TWD 37.35 | TWD 36.15 | 224.04K |
| 2026-06-18 | TWD 36.60 | +0.27% | TWD 37.20 | TWD 37.40 | TWD 36.00 | 100.22K |
| 2026-06-17 | TWD 36.50 | +1.39% | TWD 36.00 | TWD 36.80 | TWD 36.00 | 132.00K |
| 2026-06-16 | TWD 36.00 | +3.15% | TWD 35.60 | TWD 36.50 | TWD 34.80 | 224.10K |
| 2026-06-15 | TWD 34.90 | +1.16% | TWD 34.00 | TWD 35.30 | TWD 33.70 | 209.03K |
| 2026-06-12 | TWD 34.50 | +4.70% | TWD 34.00 | TWD 35.60 | TWD 32.95 | 279.26K |
| 2026-06-11 | TWD 32.95 | -5.86% | TWD 34.30 | TWD 34.95 | TWD 31.50 | 875.06K |
| 2026-06-10 | TWD 35.00 | -4.11% | TWD 36.85 | TWD 37.85 | TWD 34.80 | 425.00K |
| 2026-06-09 | TWD 36.50 | -2.01% | TWD 37.00 | TWD 37.45 | TWD 36.40 | 317.01K |
| 2026-06-08 | TWD 37.25 | -3.75% | TWD 35.50 | TWD 37.85 | TWD 35.50 | 144.06K |
| 2026-06-05 | TWD 38.70 | -2.15% | TWD 40.30 | TWD 40.30 | TWD 38.30 | 377.00K |
| 2026-06-04 | TWD 39.55 | -1.74% | TWD 41.10 | TWD 41.20 | TWD 39.40 | 290.01K |
| 2026-06-03 | TWD 40.25 | +4.41% | TWD 39.30 | TWD 40.70 | TWD 39.00 | 1.13M |
| 2026-06-02 | TWD 38.55 | +1.31% | TWD 39.90 | TWD 39.90 | TWD 37.80 | 325.51K |
| 2026-06-01 | TWD 38.05 | -1.42% | TWD 38.65 | TWD 38.80 | TWD 35.60 | 551.13K |
| 2026-05-29 | TWD 38.60 | +0.78% | TWD 39.60 | TWD 39.60 | TWD 38.10 | 129.00K |
| 2026-05-28 | TWD 38.30 | -0.78% | TWD 38.50 | TWD 38.95 | TWD 38.20 | 157.00K |
| 2026-05-27 | TWD 38.60 | -0.52% | TWD 39.00 | TWD 39.25 | TWD 38.60 | 234.00K |