Bora Pharmaceuticals Co., LTD. (TPE:6472)
Taiwan
· Delayed Price · Currency is TWD 515.00
-10.00 (-1.90%)
At close: Dec 8, 2025
TPE:6472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 527.00 | 528.00 | 515.00 | 518.00 | - | -1.33% | 249,377 |
| Dec 5, 2025 | 529.00 | 542.00 | 523.00 | 525.00 | 525.00 | -0.19% | 606,511 |
| Dec 4, 2025 | 526.00 | 534.00 | 525.00 | 526.00 | 526.00 | - | 258,269 |
| Dec 3, 2025 | 536.00 | 536.00 | 524.00 | 526.00 | 526.00 | -0.57% | 407,681 |
| Dec 2, 2025 | 538.00 | 541.00 | 529.00 | 529.00 | 529.00 | -1.49% | 496,502 |
| Dec 1, 2025 | 540.00 | 546.00 | 535.00 | 537.00 | 537.00 | -1.65% | 426,669 |
| Nov 28, 2025 | 554.00 | 554.00 | 537.00 | 546.00 | 546.00 | -0.36% | 575,720 |
| Nov 27, 2025 | 558.00 | 558.00 | 547.00 | 548.00 | 548.00 | -0.72% | 393,375 |
| Nov 26, 2025 | 539.00 | 558.00 | 538.00 | 552.00 | 552.00 | 3.37% | 578,401 |
| Nov 25, 2025 | 533.00 | 537.00 | 530.00 | 534.00 | 534.00 | -0.19% | 302,751 |
| Nov 24, 2025 | 526.00 | 537.00 | 525.00 | 535.00 | 535.00 | 2.69% | 602,794 |
| Nov 21, 2025 | 517.00 | 532.00 | 517.00 | 521.00 | 521.00 | -0.95% | 708,808 |
| Nov 20, 2025 | 518.00 | 528.00 | 509.00 | 526.00 | 526.00 | 3.14% | 963,709 |
| Nov 19, 2025 | 532.00 | 533.00 | 508.00 | 510.00 | 510.00 | -3.41% | 1,854,266 |
| Nov 18, 2025 | 557.00 | 562.00 | 527.00 | 528.00 | 528.00 | -5.88% | 2,074,656 |
| Nov 17, 2025 | 566.00 | 571.00 | 547.00 | 561.00 | 561.00 | -1.23% | 1,758,611 |
| Nov 14, 2025 | 583.00 | 599.00 | 567.00 | 568.00 | 568.00 | -9.70% | 4,112,199 |
| Nov 13, 2025 | 642.00 | 646.00 | 626.00 | 629.00 | 629.00 | -1.10% | 939,483 |
| Nov 12, 2025 | 615.00 | 644.00 | 613.00 | 636.00 | 636.00 | 4.43% | 1,174,346 |
| Nov 11, 2025 | 610.00 | 615.00 | 598.00 | 609.00 | 609.00 | 0.66% | 1,081,442 |
| Nov 10, 2025 | 625.00 | 625.00 | 600.00 | 605.00 | 605.00 | -2.73% | 1,163,836 |
| Nov 7, 2025 | 638.00 | 644.00 | 622.00 | 622.00 | 622.00 | -2.96% | 1,038,914 |
| Nov 6, 2025 | 630.00 | 644.00 | 628.00 | 641.00 | 641.00 | 2.72% | 834,852 |
| Nov 5, 2025 | 633.00 | 635.00 | 619.00 | 624.00 | 624.00 | -1.89% | 627,244 |
| Nov 4, 2025 | 620.00 | 651.00 | 620.00 | 636.00 | 636.00 | 3.75% | 1,896,907 |
| Nov 3, 2025 | 621.00 | 625.00 | 612.00 | 613.00 | 613.00 | -1.29% | 757,447 |
| Oct 31, 2025 | 623.00 | 629.00 | 620.00 | 621.00 | 621.00 | 0.49% | 567,195 |
| Oct 30, 2025 | 629.00 | 634.00 | 613.00 | 618.00 | 618.00 | -1.75% | 1,130,016 |
| Oct 29, 2025 | 642.00 | 642.00 | 626.00 | 629.00 | 629.00 | -1.41% | 678,149 |
| Oct 28, 2025 | 636.00 | 642.00 | 633.00 | 638.00 | 638.00 | 0.47% | 314,065 |
| Oct 27, 2025 | 635.00 | 642.00 | 628.00 | 635.00 | 635.00 | 1.28% | 527,874 |
| Oct 23, 2025 | 647.00 | 648.00 | 626.00 | 627.00 | 627.00 | -2.94% | 1,325,241 |
| Oct 22, 2025 | 655.00 | 655.00 | 646.00 | 646.00 | 646.00 | -0.46% | 444,358 |
| Oct 21, 2025 | 647.00 | 652.00 | 644.00 | 649.00 | 649.00 | 1.25% | 518,113 |
| Oct 20, 2025 | 650.00 | 654.00 | 639.00 | 641.00 | 641.00 | -0.77% | 597,273 |
| Oct 17, 2025 | 655.00 | 656.00 | 644.00 | 646.00 | 646.00 | -1.22% | 444,962 |
| Oct 16, 2025 | 651.00 | 662.00 | 649.00 | 654.00 | 654.00 | 1.40% | 526,784 |
| Oct 15, 2025 | 649.00 | 649.00 | 641.00 | 645.00 | 645.00 | 0.78% | 667,599 |
| Oct 14, 2025 | 657.00 | 667.00 | 640.00 | 640.00 | 640.00 | -1.39% | 1,061,290 |
| Oct 13, 2025 | 642.00 | 650.00 | 638.00 | 649.00 | 649.00 | -0.31% | 518,305 |
| Oct 9, 2025 | 662.00 | 664.00 | 650.00 | 651.00 | 651.00 | -1.06% | 722,873 |
| Oct 8, 2025 | 664.00 | 671.00 | 657.00 | 658.00 | 658.00 | -0.75% | 643,161 |
| Oct 7, 2025 | 693.00 | 693.00 | 663.00 | 663.00 | 663.00 | -3.63% | 1,857,358 |
| Oct 3, 2025 | 696.00 | 703.00 | 687.00 | 688.00 | 688.00 | -0.58% | 990,168 |
| Oct 2, 2025 | 698.00 | 702.00 | 688.00 | 692.00 | 692.00 | -0.43% | 774,778 |
| Oct 1, 2025 | 691.00 | 698.00 | 691.00 | 695.00 | 695.00 | 0.72% | 702,895 |
| Sep 30, 2025 | 684.00 | 699.00 | 682.00 | 690.00 | 690.00 | 1.47% | 722,559 |
| Sep 26, 2025 | 680.00 | 692.00 | 674.00 | 680.00 | 680.00 | 0.29% | 846,128 |
| Sep 25, 2025 | 686.00 | 688.00 | 678.00 | 678.00 | 678.00 | -0.73% | 677,002 |
| Sep 24, 2025 | 699.00 | 706.00 | 682.00 | 683.00 | 683.00 | -1.44% | 1,508,079 |
| Sep 23, 2025 | 690.00 | 699.00 | 688.00 | 693.00 | 693.00 | 0.58% | 471,269 |
| Sep 22, 2025 | 693.00 | 696.00 | 687.00 | 689.00 | 689.00 | -0.14% | 516,907 |
| Sep 19, 2025 | 695.00 | 699.00 | 690.00 | 690.00 | 690.00 | -1.29% | 904,549 |
| Sep 18, 2025 | 697.00 | 710.00 | 696.00 | 699.00 | 699.00 | 0.43% | 686,710 |
| Sep 17, 2025 | 712.00 | 716.00 | 690.00 | 696.00 | 696.00 | -2.11% | 1,401,803 |
| Sep 16, 2025 | 706.00 | 711.00 | 701.00 | 711.00 | 711.00 | 0.99% | 705,640 |
| Sep 15, 2025 | 707.00 | 717.00 | 702.00 | 704.00 | 704.00 | -0.28% | 536,366 |
| Sep 12, 2025 | 707.00 | 711.00 | 705.00 | 706.00 | 706.00 | -0.14% | 643,966 |
| Sep 11, 2025 | 719.00 | 720.00 | 704.00 | 707.00 | 707.00 | -4.33% | 2,109,604 |
| Sep 10, 2025 | 736.00 | 741.00 | 733.00 | 739.00 | 739.00 | 0.41% | 454,611 |
| Sep 9, 2025 | 757.00 | 757.00 | 736.00 | 736.00 | 736.00 | -1.87% | 654,786 |
| Sep 8, 2025 | 736.00 | 759.00 | 730.00 | 750.00 | 750.00 | 2.46% | 973,348 |
| Sep 5, 2025 | 741.00 | 743.00 | 728.00 | 732.00 | 732.00 | -0.68% | 672,653 |
| Sep 4, 2025 | 747.00 | 749.00 | 735.00 | 737.00 | 737.00 | -0.41% | 604,085 |
| Sep 3, 2025 | 733.00 | 759.00 | 731.00 | 740.00 | 740.00 | 1.65% | 1,421,123 |
| Sep 2, 2025 | 722.00 | 733.00 | 718.00 | 728.00 | 728.00 | 1.53% | 719,779 |
| Sep 1, 2025 | 727.00 | 727.00 | 715.00 | 717.00 | 717.00 | -1.38% | 680,873 |
| Aug 29, 2025 | 737.00 | 738.00 | 727.00 | 727.00 | 727.00 | -0.82% | 493,993 |
| Aug 28, 2025 | 739.00 | 740.00 | 730.00 | 733.00 | 733.00 | -0.41% | 458,520 |
| Aug 27, 2025 | 735.00 | 746.00 | 735.00 | 736.00 | 736.00 | 0.27% | 689,524 |
| Aug 26, 2025 | 741.00 | 741.00 | 729.00 | 734.00 | 734.00 | -0.68% | 872,843 |
| Aug 25, 2025 | 753.00 | 755.00 | 736.00 | 739.00 | 739.00 | -0.94% | 794,565 |
| Aug 22, 2025 | 755.00 | 758.00 | 745.00 | 746.00 | 746.00 | -0.53% | 368,818 |
| Aug 21, 2025 | 756.00 | 763.00 | 749.00 | 750.00 | 750.00 | 0.40% | 506,818 |
| Aug 20, 2025 | 777.00 | 778.00 | 747.00 | 747.00 | 747.00 | -3.49% | 1,456,762 |
| Aug 19, 2025 | 778.00 | 784.00 | 772.00 | 774.00 | 774.00 | -0.51% | 524,978 |
| Aug 18, 2025 | 784.00 | 795.00 | 775.00 | 778.00 | 778.00 | -0.64% | 639,276 |
| Aug 15, 2025 | 795.00 | 795.00 | 778.00 | 783.00 | 783.00 | -1.14% | 1,115,525 |
| Aug 14, 2025 | 770.00 | 795.00 | 770.00 | 792.00 | 792.00 | 3.53% | 1,765,523 |
| Aug 13, 2025 | 733.00 | 766.00 | 732.00 | 765.00 | 765.00 | 4.79% | 1,835,212 |
| Aug 12, 2025 | 715.00 | 741.00 | 715.00 | 730.00 | 730.00 | 1.96% | 1,122,027 |
| Aug 11, 2025 | 710.00 | 716.00 | 703.00 | 716.00 | 716.00 | -0.14% | 793,726 |
| Aug 8, 2025 | 712.00 | 721.00 | 712.00 | 717.00 | 717.00 | 0.84% | 773,239 |
| Aug 7, 2025 | 705.00 | 714.00 | 705.00 | 711.00 | 711.00 | 0.14% | 601,480 |
| Aug 6, 2025 | 711.00 | 717.00 | 705.00 | 710.00 | 710.00 | 0.71% | 946,377 |
| Aug 5, 2025 | 702.00 | 717.00 | 701.00 | 705.00 | 705.00 | 1.00% | 1,315,860 |
| Aug 4, 2025 | 690.00 | 706.00 | 690.00 | 698.00 | 698.00 | 1.26% | 2,160,645 |
| Aug 1, 2025 | 681.79 | 691.79 | 670.95 | 689.29 | 689.29 | 0.61% | 1,683,330 |
| Jul 31, 2025 | 684.29 | 690.95 | 681.79 | 685.12 | 685.12 | 0.61% | 721,168 |
| Jul 30, 2025 | 697.62 | 700.96 | 680.95 | 680.95 | 680.95 | -2.16% | 1,294,437 |
| Jul 29, 2025 | 695.95 | 699.29 | 681.79 | 695.95 | 695.95 | - | 1,373,464 |
| Jul 28, 2025 | 686.79 | 701.79 | 680.95 | 695.95 | 695.95 | 1.09% | 1,402,090 |
| Jul 25, 2025 | 692.62 | 692.62 | 680.95 | 688.45 | 688.45 | - | 573,608 |
| Jul 24, 2025 | 699.29 | 700.96 | 686.79 | 688.45 | 688.45 | -0.96% | 652,123 |
| Jul 23, 2025 | 684.29 | 707.62 | 683.45 | 695.12 | 695.12 | 2.33% | 1,590,336 |
| Jul 22, 2025 | 696.79 | 700.12 | 675.12 | 679.29 | 679.28 | -2.16% | 1,166,458 |
| Jul 21, 2025 | 702.62 | 711.79 | 693.45 | 694.29 | 694.29 | -1.19% | 1,053,389 |
| Jul 18, 2025 | 694.29 | 706.79 | 687.62 | 702.62 | 702.62 | 1.57% | 1,393,140 |
| Jul 17, 2025 | 689.29 | 696.79 | 684.29 | 691.79 | 691.79 | 0.97% | 1,374,219 |
| Jul 16, 2025 | 676.78 | 685.12 | 676.78 | 685.12 | 685.12 | 0.98% | 785,263 |