Anbogen Therapeutics, Inc. 7784
TPEX · Taiwan · Health Technology
TWD 11.05+0.35 (+3.27%)
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 11.05 | +3.27% | TWD 10.70 | TWD 11.05 | TWD 10.45 | 290.81K |
| 2026-10-01 | TWD 10.70 | -4.89% | TWD 11.25 | TWD 11.25 | TWD 10.70 | 253.59K |
| 2026-09-30 | TWD 11.25 | -0.44% | TWD 11.30 | TWD 11.60 | TWD 10.75 | 553.56K |
| 2026-09-29 | TWD 11.30 | +3.67% | TWD 11.05 | TWD 11.60 | TWD 10.80 | 608.58K |
| 2026-09-24 | TWD 10.90 | +3.32% | TWD 10.25 | TWD 11.05 | TWD 10.25 | 227.00K |
| 2026-09-23 | TWD 10.55 | -3.21% | TWD 11.05 | TWD 11.05 | TWD 10.10 | 647.53K |
| 2026-09-22 | TWD 10.90 | -1.80% | TWD 11.45 | TWD 11.45 | TWD 10.05 | 521.68K |
| 2026-09-21 | TWD 11.10 | +5.21% | TWD 10.80 | TWD 11.55 | TWD 10.75 | 1.46M |
| 2026-09-18 | TWD 10.55 | +3.94% | TWD 10.40 | TWD 11.05 | TWD 10.20 | 858.57K |
| 2026-09-17 | TWD 10.15 | +5.84% | TWD 9.55 | TWD 10.55 | TWD 9.50 | 1.10M |
| 2026-09-16 | TWD 9.59 | +3.23% | TWD 9.30 | TWD 9.70 | TWD 9.18 | 331.78K |
| 2026-09-15 | TWD 9.29 | +0.11% | TWD 9.28 | TWD 9.63 | TWD 9.02 | 118.32K |
| 2026-09-14 | TWD 9.28 | +2.20% | TWD 8.90 | TWD 9.47 | TWD 8.90 | 108.78K |
| 2026-09-11 | TWD 9.08 | -2.47% | TWD 9.30 | TWD 9.49 | TWD 8.90 | 321.92K |
| 2026-09-10 | TWD 9.31 | +3.22% | TWD 9.02 | TWD 9.46 | TWD 8.81 | 481.64K |
| 2026-09-09 | TWD 9.02 | -3.01% | TWD 9.30 | TWD 9.30 | TWD 8.85 | 60.75K |
| 2026-09-08 | TWD 9.30 | +3.33% | TWD 9.00 | TWD 9.30 | TWD 8.90 | 109.95K |
| 2026-09-07 | TWD 9.00 | -2.07% | TWD 9.19 | TWD 9.37 | TWD 8.81 | 189.04K |
| 2026-09-04 | TWD 9.19 | +2.34% | TWD 8.98 | TWD 9.24 | TWD 8.71 | 89.03K |
| 2026-09-03 | TWD 8.98 | -3.44% | TWD 9.30 | TWD 9.42 | TWD 8.56 | 213.30K |
| 2026-09-02 | TWD 9.30 | +1.09% | TWD 8.91 | TWD 9.30 | TWD 8.86 | 102.45K |
| 2026-09-01 | TWD 9.20 | -0.11% | TWD 8.81 | TWD 9.57 | TWD 8.81 | 190.17K |
| 2026-08-31 | TWD 9.21 | -0.43% | TWD 9.25 | TWD 9.42 | TWD 8.79 | 328.02K |
| 2026-08-28 | TWD 9.25 | -1.60% | TWD 9.40 | TWD 9.40 | TWD 8.90 | 50.83K |
| 2026-08-27 | TWD 9.40 | +2.17% | TWD 9.60 | TWD 9.60 | TWD 9.00 | 57.93K |
| 2026-08-26 | TWD 9.20 | -3.16% | TWD 9.50 | TWD 9.89 | TWD 9.15 | 231.59K |
| 2026-08-25 | TWD 9.50 | +2.70% | TWD 9.26 | TWD 9.65 | TWD 9.05 | 565.24K |
| 2026-08-24 | TWD 9.25 | +5.11% | TWD 8.56 | TWD 9.57 | TWD 8.50 | 319.40K |
| 2026-08-21 | TWD 8.80 | -2.22% | TWD 8.97 | TWD 9.00 | TWD 8.80 | 156.20K |
| 2026-08-20 | TWD 9.00 | +1.12% | TWD 8.94 | TWD 9.10 | TWD 8.71 | 52.91K |
| 2026-08-19 | TWD 8.90 | -5.82% | TWD 9.40 | TWD 9.40 | TWD 8.42 | 608.23K |
| 2026-08-18 | TWD 9.45 | -2.58% | TWD 9.70 | TWD 10.10 | TWD 9.00 | 192.17K |
| 2026-08-17 | TWD 9.70 | +6.01% | TWD 8.70 | TWD 9.89 | TWD 8.35 | 318.46K |
| 2026-08-14 | TWD 9.15 | +4.81% | TWD 8.51 | TWD 9.15 | TWD 8.51 | 74.11K |
| 2026-08-13 | TWD 8.73 | -3.96% | TWD 9.05 | TWD 9.07 | TWD 8.61 | 225.61K |
| 2026-08-12 | TWD 9.09 | +0.78% | TWD 8.58 | TWD 9.09 | TWD 8.58 | 88.16K |
| 2026-08-11 | TWD 9.02 | +0.33% | TWD 8.99 | TWD 9.02 | TWD 8.57 | 77.53K |
| 2026-08-10 | TWD 8.99 | -1.10% | TWD 9.09 | TWD 9.36 | TWD 8.56 | 372.87K |
| 2026-08-07 | TWD 9.09 | +5.33% | TWD 8.80 | TWD 9.20 | TWD 8.70 | 440.57K |
| 2026-08-06 | TWD 8.63 | -13.70% | TWD 10.15 | TWD 10.15 | TWD 8.61 | 2.03M |
| 2026-08-05 | TWD 10.00 | +0.70% | TWD 10.00 | TWD 10.20 | TWD 9.56 | 195.23K |
| 2026-08-04 | TWD 9.93 | -0.50% | TWD 9.98 | TWD 9.98 | TWD 9.45 | 92.02K |
| 2026-08-03 | TWD 9.98 | +5.05% | TWD 9.98 | TWD 10.00 | TWD 9.51 | 39.59K |
| 2026-07-31 | TWD 9.50 | +1.17% | TWD 9.57 | TWD 10.20 | TWD 9.50 | 245.94K |
| 2026-07-30 | TWD 9.39 | -2.19% | TWD 9.60 | TWD 9.83 | TWD 9.12 | 85.82K |
| 2026-07-29 | TWD 9.60 | +3.78% | TWD 9.25 | TWD 9.60 | TWD 8.78 | 502.99K |
| 2026-07-28 | TWD 9.25 | -7.41% | TWD 9.99 | TWD 9.99 | TWD 8.60 | 1.09M |
| 2026-07-27 | TWD 9.99 | +0.40% | TWD 9.94 | TWD 10.00 | TWD 9.60 | 69.08K |
| 2026-07-24 | TWD 9.95 | -2.45% | TWD 9.87 | TWD 10.30 | TWD 9.76 | 294.40K |
| 2026-07-23 | TWD 10.20 | -1.45% | TWD 10.35 | TWD 10.35 | TWD 9.81 | 74.48K |
| 2026-07-22 | TWD 10.35 | -4.17% | TWD 10.30 | TWD 10.45 | TWD 9.90 | 121.04K |
| 2026-07-21 | TWD 10.80 | +2.86% | TWD 11.00 | TWD 11.00 | TWD 9.66 | 1.17M |
| 2026-07-20 | TWD 10.50 | -4.98% | TWD 11.05 | TWD 11.05 | TWD 9.98 | 429.54K |
| 2026-07-17 | TWD 11.05 | -5.56% | TWD 11.70 | TWD 11.70 | TWD 10.35 | 425.43K |
| 2026-07-16 | TWD 11.70 | 0.00% | TWD 11.40 | TWD 11.70 | TWD 10.60 | 438.17K |
| 2026-07-15 | TWD 11.70 | +10.90% | TWD 10.55 | TWD 12.50 | TWD 10.30 | 931.69K |
| 2026-07-14 | TWD 10.55 | 0.00% | TWD 10.55 | TWD 10.60 | TWD 9.80 | 192.64K |
| 2026-07-13 | TWD 10.55 | -3.21% | TWD 10.90 | TWD 10.95 | TWD 10.15 | 250.83K |
| 2026-07-09 | TWD 10.90 | +3.32% | TWD 10.25 | TWD 10.90 | TWD 10.25 | 165.69K |
| 2026-07-08 | TWD 10.55 | -2.31% | TWD 10.80 | TWD 10.80 | TWD 10.20 | 114.67K |
| 2026-07-07 | TWD 10.80 | -1.82% | TWD 11.00 | TWD 11.00 | TWD 10.40 | 530.44K |
| 2026-07-06 | TWD 11.00 | +7.32% | TWD 10.50 | TWD 11.45 | TWD 10.10 | 623.26K |
| 2026-07-03 | TWD 10.25 | -0.49% | TWD 10.05 | TWD 10.50 | TWD 10.00 | 307.55K |
| 2026-07-02 | TWD 10.30 | -1.44% | TWD 10.00 | TWD 11.00 | TWD 10.00 | 804.11K |
| 2026-07-01 | TWD 10.45 | +1.46% | TWD 10.30 | TWD 10.60 | TWD 9.60 | 435.90K |
| 2026-06-30 | TWD 10.30 | 0.00% | TWD 10.70 | TWD 10.70 | TWD 9.60 | 614.86K |
| 2026-06-29 | TWD 10.30 | -8.04% | TWD 11.25 | TWD 11.55 | TWD 10.30 | 1.03M |
| 2026-06-26 | TWD 11.20 | -0.88% | TWD 11.20 | TWD 11.65 | TWD 10.65 | 594.72K |
| 2026-06-25 | TWD 11.30 | +0.89% | TWD 11.50 | TWD 11.55 | TWD 10.90 | 879.06K |
| 2026-06-24 | TWD 11.20 | -1.32% | TWD 11.75 | TWD 11.85 | TWD 11.00 | 721.44K |
| 2026-06-23 | TWD 11.35 | -0.44% | TWD 11.60 | TWD 11.80 | TWD 11.20 | 705.33K |
| 2026-06-22 | TWD 11.40 | +0.88% | TWD 11.75 | TWD 12.00 | TWD 11.00 | 791.56K |
| 2026-06-18 | TWD 11.30 | -4.24% | TWD 11.60 | TWD 12.05 | TWD 11.30 | 635.70K |
| 2026-06-17 | TWD 11.80 | -1.67% | TWD 12.00 | TWD 12.40 | TWD 11.05 | 1.12M |
| 2026-06-16 | TWD 12.00 | +1.69% | TWD 11.80 | TWD 13.25 | TWD 11.45 | 1.98M |
| 2026-06-15 | TWD 11.80 | -0.84% | TWD 11.90 | TWD 12.45 | TWD 11.40 | 793.66K |
| 2026-06-12 | TWD 11.90 | -2.46% | TWD 12.20 | TWD 12.55 | TWD 11.40 | 683.24K |
| 2026-06-11 | TWD 12.20 | +2.09% | TWD 12.00 | TWD 12.50 | TWD 10.90 | 880.13K |
| 2026-06-10 | TWD 11.95 | -13.72% | TWD 14.00 | TWD 14.20 | TWD 11.35 | 2.28M |
| 2026-06-09 | TWD 13.85 | +3.36% | TWD 13.40 | TWD 15.10 | TWD 12.75 | 2.24M |
| 2026-06-08 | TWD 13.40 | -16.25% | TWD 15.00 | TWD 15.50 | TWD 10.70 | 2.81M |
| 2026-06-05 | TWD 16.00 | +13.88% | TWD 14.05 | TWD 18.20 | TWD 13.40 | 3.94M |
| 2026-06-04 | TWD 14.05 | -1.75% | TWD 14.30 | TWD 14.80 | TWD 12.35 | 2.31M |
| 2026-06-03 | TWD 14.30 | +32.41% | TWD 10.80 | TWD 14.80 | TWD 10.45 | 4.33M |
| 2026-06-02 | TWD 10.80 | +3.35% | TWD 10.40 | TWD 10.80 | TWD 10.00 | 547.87K |
| 2026-06-01 | TWD 10.45 | +4.50% | TWD 10.00 | TWD 11.50 | TWD 9.41 | 2.14M |
| 2026-05-29 | TWD 10.00 | +1.11% | TWD 9.80 | TWD 10.25 | TWD 9.42 | 200.24K |
| 2026-05-28 | TWD 9.89 | -5.81% | TWD 10.50 | TWD 10.50 | TWD 9.35 | 556.24K |
| 2026-05-27 | TWD 10.50 | +7.80% | TWD 9.98 | TWD 11.35 | TWD 9.49 | 964.28K |
| 2026-05-26 | TWD 9.74 | 0.00% | TWD 9.74 | TWD 10.25 | TWD 9.30 | 712.61K |