Tanvex BioPharma, Inc. (TPE:6541)
Taiwan
· Delayed Price · Currency is TWD 40.20
+0.10 (0.25%)
Apr 28, 2026, 1:30 PM CST
Tanvex BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.15 | 40.20 | 39.65 | 40.00 | - | -0.25% | 219,340 |
| Apr 27, 2026 | 40.20 | 40.40 | 39.30 | 40.10 | 40.10 | - | 338,507 |
| Apr 24, 2026 | 41.50 | 41.50 | 39.90 | 40.10 | 40.10 | -1.84% | 615,123 |
| Apr 23, 2026 | 42.40 | 42.40 | 40.40 | 40.85 | 40.85 | -0.85% | 710,780 |
| Apr 22, 2026 | 40.40 | 41.45 | 40.40 | 41.20 | 41.20 | 2.23% | 477,490 |
| Apr 21, 2026 | 40.60 | 40.85 | 40.20 | 40.30 | 40.30 | -0.25% | 283,180 |
| Apr 20, 2026 | 41.10 | 41.30 | 40.40 | 40.40 | 40.40 | -1.46% | 351,037 |
| Apr 17, 2026 | 40.90 | 41.25 | 40.45 | 41.00 | 41.00 | 0.74% | 281,079 |
| Apr 16, 2026 | 40.80 | 41.45 | 40.50 | 40.70 | 40.70 | -0.12% | 396,625 |
| Apr 15, 2026 | 40.60 | 41.40 | 40.50 | 40.75 | 40.75 | 0.49% | 334,093 |
| Apr 14, 2026 | 41.45 | 41.60 | 40.55 | 40.55 | 40.55 | -1.46% | 373,377 |
| Apr 13, 2026 | 40.65 | 41.35 | 40.50 | 41.15 | 41.15 | 0.86% | 291,088 |
| Apr 10, 2026 | 41.15 | 41.65 | 40.65 | 40.80 | 40.80 | -0.49% | 324,886 |
| Apr 9, 2026 | 43.10 | 43.60 | 40.35 | 41.00 | 41.00 | -4.21% | 1,077,674 |
| Apr 8, 2026 | 43.20 | 43.45 | 42.60 | 42.80 | 42.80 | 0.94% | 413,981 |
| Apr 7, 2026 | 43.30 | 43.30 | 41.95 | 42.40 | 42.40 | 1.19% | 273,883 |
| Apr 2, 2026 | 41.35 | 42.95 | 41.35 | 41.90 | 41.90 | 1.45% | 465,512 |
| Apr 1, 2026 | 40.75 | 41.50 | 40.40 | 41.30 | 41.30 | 3.51% | 341,583 |
| Mar 31, 2026 | 40.40 | 41.10 | 39.90 | 39.90 | 39.90 | -2.68% | 610,932 |
| Mar 30, 2026 | 41.00 | 41.00 | 40.25 | 41.00 | 41.00 | -1.44% | 294,027 |
| Mar 27, 2026 | 41.55 | 42.10 | 41.00 | 41.60 | 41.60 | 0.12% | 314,596 |
| Mar 26, 2026 | 42.35 | 42.35 | 41.45 | 41.55 | 41.55 | -0.95% | 373,925 |
| Mar 25, 2026 | 42.80 | 42.80 | 41.80 | 41.95 | 41.95 | 0.84% | 185,639 |
| Mar 24, 2026 | 42.15 | 42.25 | 41.30 | 41.60 | 41.60 | - | 284,258 |
| Mar 23, 2026 | 41.60 | 42.45 | 41.10 | 41.60 | 41.60 | -2.35% | 328,842 |
| Mar 20, 2026 | 42.55 | 44.00 | 42.10 | 42.60 | 42.60 | 3.27% | 741,823 |
| Mar 19, 2026 | 42.70 | 42.70 | 40.85 | 41.25 | 41.25 | -4.84% | 522,594 |
| Mar 18, 2026 | 42.85 | 43.90 | 42.60 | 43.35 | 43.35 | 2.97% | 619,537 |
| Mar 17, 2026 | 41.45 | 42.45 | 41.45 | 42.10 | 42.10 | 1.69% | 309,109 |
| Mar 16, 2026 | 42.40 | 42.40 | 41.05 | 41.40 | 41.40 | -1.55% | 609,982 |
| Mar 13, 2026 | 42.10 | 42.45 | 41.80 | 42.05 | 42.05 | -1.64% | 467,594 |
| Mar 12, 2026 | 43.45 | 43.70 | 42.65 | 42.75 | 42.75 | -2.84% | 326,745 |
| Mar 11, 2026 | 43.80 | 44.25 | 43.20 | 44.00 | 44.00 | 2.80% | 296,649 |
| Mar 10, 2026 | 43.90 | 43.90 | 42.50 | 42.80 | 42.80 | 1.30% | 341,162 |
| Mar 9, 2026 | 43.05 | 43.25 | 41.60 | 42.25 | 42.25 | -5.69% | 603,909 |
| Mar 6, 2026 | 44.70 | 45.85 | 44.40 | 44.80 | 44.80 | - | 319,517 |
| 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 | - | 289,693 |
| 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% | 1,202,530 |
| Jan 26, 2026 | 52.00 | 53.40 | 52.00 | 52.80 | 52.80 | 2.52% | 609,539 |
| 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% | 601,148 |
| 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% | 482,339 |
| 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 |