Tanvex BioPharma, Inc. (TPE:6541)
Taiwan
· Delayed Price · Currency is TWD 42.25
-2.55 (-5.69%)
Mar 9, 2026, 1:35 PM CST
Tanvex BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.70 | 45.85 | 44.40 | 44.80 | 44.80 | - | 319,217 |
| Mar 5, 2026 | 45.00 | 45.75 | 44.35 | 44.80 | 44.80 | 0.45% | 462,128 |
| Mar 4, 2026 | 47.40 | 47.40 | 44.40 | 44.60 | 44.60 | -6.50% | 1,179,092 |
| Mar 3, 2026 | 48.60 | 48.60 | 47.40 | 47.70 | 47.70 | -1.85% | 584,272 |
| Mar 2, 2026 | 48.50 | 48.80 | 48.30 | 48.60 | 48.60 | -0.72% | 266,990 |
| Feb 26, 2026 | 49.50 | 49.50 | 48.90 | 48.95 | 48.95 | -0.10% | 275,213 |
| Feb 25, 2026 | 49.05 | 49.70 | 48.95 | 49.00 | 49.00 | - | 288,622 |
| Feb 24, 2026 | 49.25 | 50.00 | 48.70 | 49.00 | 49.00 | -0.51% | 476,912 |
| Feb 23, 2026 | 48.95 | 49.45 | 48.35 | 49.25 | 49.25 | 2.39% | 460,741 |
| Feb 11, 2026 | 49.00 | 49.00 | 47.70 | 48.10 | 48.10 | -1.84% | 889,856 |
| Feb 10, 2026 | 48.85 | 49.35 | 47.80 | 49.00 | 49.00 | -0.20% | 774,318 |
| Feb 9, 2026 | 50.10 | 50.50 | 49.10 | 49.10 | 49.10 | -0.51% | 544,299 |
| Feb 6, 2026 | 50.60 | 50.60 | 49.10 | 49.35 | 49.35 | -3.05% | 1,028,878 |
| Feb 5, 2026 | 51.60 | 52.10 | 50.70 | 50.90 | 50.90 | -1.36% | 470,522 |
| Feb 4, 2026 | 51.10 | 51.60 | 50.50 | 51.60 | 51.60 | 2.38% | 353,924 |
| Feb 3, 2026 | 51.40 | 51.50 | 50.20 | 50.40 | 50.40 | -0.59% | 616,321 |
| Feb 2, 2026 | 51.90 | 52.30 | 50.50 | 50.70 | 50.70 | -3.06% | 910,647 |
| Jan 30, 2026 | 55.30 | 55.80 | 52.30 | 52.30 | 52.30 | -6.27% | 1,354,164 |
| Jan 29, 2026 | 53.40 | 56.80 | 53.40 | 55.80 | 55.80 | 6.69% | 2,844,434 |
| Jan 28, 2026 | 54.70 | 54.70 | 51.70 | 52.30 | 52.30 | -3.33% | 971,582 |
| Jan 27, 2026 | 53.40 | 55.10 | 52.50 | 54.10 | 54.10 | 2.46% | 1,201,121 |
| Jan 26, 2026 | 52.00 | 53.40 | 52.00 | 52.80 | 52.80 | 2.52% | 608,452 |
| Jan 23, 2026 | 50.90 | 52.50 | 50.90 | 51.50 | 51.50 | 2.79% | 618,382 |
| Jan 22, 2026 | 50.60 | 51.00 | 49.85 | 50.10 | 50.10 | -0.79% | 707,351 |
| Jan 21, 2026 | 51.00 | 51.00 | 50.30 | 50.50 | 50.50 | -1.17% | 554,822 |
| Jan 20, 2026 | 52.20 | 52.30 | 51.00 | 51.10 | 51.10 | -1.73% | 632,105 |
| Jan 19, 2026 | 52.30 | 53.30 | 52.00 | 52.00 | 52.00 | -0.95% | 675,862 |
| Jan 16, 2026 | 52.20 | 53.50 | 52.10 | 52.50 | 52.50 | 0.77% | 692,336 |
| Jan 15, 2026 | 51.30 | 52.10 | 51.00 | 52.10 | 52.10 | 1.56% | 358,689 |
| Jan 14, 2026 | 50.70 | 51.30 | 50.70 | 51.30 | 51.30 | 1.18% | 461,900 |
| Jan 13, 2026 | 51.50 | 51.60 | 50.30 | 50.70 | 50.70 | -0.59% | 747,221 |
| Jan 12, 2026 | 51.00 | 51.70 | 50.10 | 51.00 | 51.00 | -3.23% | 1,226,459 |
| Jan 9, 2026 | 54.10 | 54.10 | 52.50 | 52.70 | 52.70 | -2.41% | 572,957 |
| Jan 8, 2026 | 53.80 | 54.50 | 52.60 | 54.00 | 54.00 | 2.86% | 734,412 |
| Jan 7, 2026 | 52.30 | 53.00 | 52.00 | 52.50 | 52.50 | 0.57% | 406,631 |
| Jan 6, 2026 | 53.00 | 53.50 | 51.90 | 52.20 | 52.20 | -1.51% | 749,673 |
| Jan 5, 2026 | 55.00 | 55.20 | 53.00 | 53.00 | 53.00 | -4.16% | 829,072 |
| Jan 2, 2026 | 55.40 | 56.50 | 55.00 | 55.30 | 55.30 | 0.55% | 422,789 |
| Dec 31, 2025 | 56.50 | 57.00 | 55.00 | 55.00 | 55.00 | -2.48% | 620,502 |
| Dec 30, 2025 | 58.90 | 58.90 | 56.30 | 56.40 | 56.40 | -4.08% | 778,379 |
| Dec 29, 2025 | 58.30 | 59.30 | 57.70 | 58.80 | 58.80 | 1.38% | 571,585 |
| Dec 26, 2025 | 58.00 | 58.80 | 57.00 | 58.00 | 58.00 | 0.17% | 735,882 |
| Dec 24, 2025 | 60.50 | 60.50 | 57.50 | 57.90 | 57.90 | -3.66% | 1,862,402 |
| Dec 23, 2025 | 61.50 | 61.90 | 59.50 | 60.10 | 60.10 | -1.96% | 744,247 |
| Dec 22, 2025 | 61.50 | 61.80 | 60.10 | 61.30 | 61.30 | 1.16% | 687,377 |
| Dec 19, 2025 | 61.80 | 63.90 | 60.40 | 60.60 | 60.60 | -1.14% | 908,783 |
| Dec 18, 2025 | 60.50 | 61.30 | 59.80 | 61.30 | 61.30 | 2.17% | 598,331 |
| Dec 17, 2025 | 61.00 | 61.90 | 59.80 | 60.00 | 60.00 | -0.99% | 875,238 |
| Dec 16, 2025 | 61.00 | 62.40 | 60.30 | 60.60 | 60.60 | 1.17% | 1,330,702 |
| Dec 15, 2025 | 59.20 | 62.00 | 58.00 | 59.90 | 59.90 | 1.18% | 903,044 |
| Dec 12, 2025 | 58.30 | 59.90 | 57.60 | 59.20 | 59.20 | 2.78% | 797,598 |
| Dec 11, 2025 | 58.90 | 59.60 | 57.50 | 57.60 | 57.60 | -1.71% | 851,029 |
| Dec 10, 2025 | 63.00 | 65.50 | 58.60 | 58.60 | 58.60 | -7.42% | 3,981,273 |
| Dec 9, 2025 | 61.30 | 63.30 | 60.00 | 63.30 | 63.30 | 9.90% | 2,497,968 |
| Dec 8, 2025 | 57.10 | 58.40 | 57.10 | 57.60 | 57.60 | 1.95% | 479,057 |
| Dec 5, 2025 | 57.00 | 57.50 | 55.70 | 56.50 | 56.50 | -0.53% | 353,855 |
| Dec 4, 2025 | 56.00 | 57.60 | 56.00 | 56.80 | 56.80 | 1.61% | 482,078 |
| Dec 3, 2025 | 56.20 | 56.60 | 54.80 | 55.90 | 55.90 | -0.36% | 373,277 |
| Dec 2, 2025 | 54.60 | 56.10 | 54.40 | 56.10 | 56.10 | 2.75% | 431,961 |
| Dec 1, 2025 | 54.30 | 54.90 | 53.60 | 54.60 | 54.60 | 0.18% | 401,063 |
| Nov 28, 2025 | 53.80 | 55.00 | 53.30 | 54.50 | 54.50 | 1.49% | 368,327 |
| Nov 27, 2025 | 53.50 | 53.90 | 53.00 | 53.70 | 53.70 | 0.37% | 290,188 |
| Nov 26, 2025 | 52.40 | 54.80 | 52.40 | 53.50 | 53.50 | 2.69% | 523,134 |
| Nov 25, 2025 | 52.30 | 52.50 | 51.50 | 52.10 | 52.10 | 0.97% | 378,455 |
| Nov 24, 2025 | 52.30 | 53.70 | 50.50 | 51.60 | 51.60 | -0.77% | 631,273 |
| Nov 21, 2025 | 53.00 | 55.00 | 51.80 | 52.00 | 52.00 | -2.62% | 816,068 |
| Nov 20, 2025 | 52.80 | 53.60 | 52.30 | 53.40 | 53.40 | 2.69% | 271,000 |
| Nov 19, 2025 | 53.90 | 53.90 | 52.00 | 52.00 | 52.00 | -3.35% | 697,733 |
| Nov 18, 2025 | 56.00 | 56.00 | 53.50 | 53.80 | 53.80 | -2.71% | 775,852 |
| Nov 17, 2025 | 55.90 | 56.00 | 55.00 | 55.30 | 55.30 | -0.36% | 399,467 |
| Nov 14, 2025 | 55.00 | 57.80 | 54.50 | 55.50 | 55.50 | -0.36% | 723,391 |
| Nov 13, 2025 | 55.80 | 55.90 | 54.90 | 55.70 | 55.70 | 0.72% | 344,159 |
| Nov 12, 2025 | 54.70 | 56.40 | 54.70 | 55.30 | 55.30 | 1.10% | 475,672 |
| Nov 11, 2025 | 54.50 | 55.40 | 54.20 | 54.70 | 54.70 | 0.37% | 443,554 |
| Nov 10, 2025 | 56.40 | 56.80 | 54.50 | 54.50 | 54.50 | -4.39% | 871,624 |
| Nov 7, 2025 | 57.00 | 57.50 | 56.10 | 57.00 | 57.00 | 0.18% | 430,161 |
| Nov 6, 2025 | 56.10 | 56.90 | 55.60 | 56.90 | 56.90 | 1.07% | 381,078 |
| Nov 5, 2025 | 55.50 | 56.70 | 54.60 | 56.30 | 56.30 | 1.44% | 509,364 |
| Nov 4, 2025 | 55.10 | 57.10 | 55.10 | 55.50 | 55.50 | 0.54% | 570,099 |
| Nov 3, 2025 | 56.10 | 56.40 | 54.90 | 55.20 | 55.20 | -1.60% | 457,952 |
| Oct 31, 2025 | 56.40 | 58.10 | 56.00 | 56.10 | 56.10 | 0.36% | 759,314 |
| Oct 30, 2025 | 58.00 | 58.90 | 55.60 | 55.90 | 55.90 | -3.62% | 900,128 |
| Oct 29, 2025 | 58.90 | 59.00 | 57.80 | 58.00 | 58.00 | -1.53% | 721,361 |
| Oct 28, 2025 | 57.20 | 59.10 | 56.70 | 58.90 | 58.90 | 3.15% | 1,118,159 |
| Oct 27, 2025 | 57.40 | 58.00 | 56.40 | 57.10 | 57.10 | -0.52% | 757,080 |
| Oct 23, 2025 | 60.20 | 60.20 | 57.00 | 57.40 | 57.40 | -3.85% | 1,634,004 |
| Oct 22, 2025 | 60.20 | 61.00 | 59.50 | 59.70 | 59.70 | -0.50% | 764,483 |
| Oct 21, 2025 | 60.40 | 61.50 | 59.90 | 60.00 | 60.00 | - | 1,191,734 |
| Oct 20, 2025 | 61.10 | 61.90 | 59.70 | 60.00 | 60.00 | -2.44% | 1,248,528 |
| Oct 17, 2025 | 63.00 | 64.00 | 61.50 | 61.50 | 61.50 | -1.91% | 1,407,436 |
| Oct 16, 2025 | 63.20 | 65.80 | 62.50 | 62.70 | 62.70 | -1.57% | 2,067,408 |
| Oct 15, 2025 | 65.00 | 66.00 | 63.40 | 63.70 | 63.70 | -2.45% | 2,998,031 |
| Oct 14, 2025 | 67.00 | 68.00 | 64.00 | 65.30 | 65.30 | 2.35% | 7,156,149 |
| Oct 13, 2025 | 58.00 | 63.80 | 56.70 | 63.80 | 63.80 | 10.00% | 6,468,967 |
| Oct 9, 2025 | 56.70 | 58.00 | 55.70 | 58.00 | 58.00 | 9.85% | 3,426,849 |
| Oct 8, 2025 | 52.40 | 53.20 | 52.20 | 52.80 | 52.80 | 0.57% | 345,059 |
| Oct 7, 2025 | 53.10 | 53.20 | 52.00 | 52.50 | 52.50 | - | 483,171 |
| Oct 3, 2025 | 52.50 | 53.10 | 52.30 | 52.50 | 52.50 | - | 354,458 |
| Oct 2, 2025 | 52.70 | 53.20 | 51.80 | 52.50 | 52.50 | -0.76% | 541,613 |
| Oct 1, 2025 | 52.20 | 54.30 | 51.60 | 52.90 | 52.90 | 2.32% | 1,086,354 |