Energenesis Biomedical CO.,LTD. (TPE:6657)
Taiwan
· Delayed Price · Currency is TWD 44.95
-2.15 (-4.56%)
At close: Mar 9, 2026
TPE:6657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.00 | 46.90 | 44.00 | 44.95 | 44.95 | -4.56% | 308,917 |
| Mar 6, 2026 | 48.25 | 48.25 | 46.90 | 47.10 | 47.10 | -0.95% | 146,309 |
| Mar 5, 2026 | 48.05 | 48.70 | 47.05 | 47.55 | 47.55 | 1.82% | 205,162 |
| Mar 4, 2026 | 48.15 | 48.15 | 46.15 | 46.70 | 46.70 | -2.71% | 345,950 |
| Mar 3, 2026 | 51.00 | 51.70 | 48.00 | 48.00 | 48.00 | -5.14% | 507,775 |
| Mar 2, 2026 | 47.70 | 51.50 | 46.80 | 50.60 | 50.60 | 6.08% | 798,418 |
| Feb 26, 2026 | 48.05 | 48.25 | 47.45 | 47.70 | 47.70 | -0.83% | 211,257 |
| Feb 25, 2026 | 48.70 | 48.75 | 47.60 | 48.10 | 48.10 | -0.82% | 359,384 |
| Feb 24, 2026 | 49.15 | 49.35 | 48.15 | 48.50 | 48.50 | 1.04% | 402,463 |
| Feb 23, 2026 | 47.75 | 48.95 | 47.10 | 48.00 | 48.00 | 2.13% | 612,416 |
| Feb 11, 2026 | 45.20 | 47.60 | 45.20 | 47.00 | 47.00 | 3.87% | 382,720 |
| Feb 10, 2026 | 46.15 | 46.20 | 45.00 | 45.25 | 45.25 | -3.42% | 284,153 |
| Feb 9, 2026 | 47.20 | 47.20 | 46.05 | 46.85 | 46.85 | 0.86% | 218,826 |
| Feb 6, 2026 | 46.55 | 47.60 | 45.25 | 46.45 | 46.45 | -1.59% | 329,209 |
| Feb 5, 2026 | 47.55 | 48.35 | 47.00 | 47.20 | 47.20 | -1.67% | 301,722 |
| Feb 4, 2026 | 47.70 | 48.40 | 47.40 | 48.00 | 48.00 | 0.73% | 275,000 |
| Feb 3, 2026 | 49.95 | 50.30 | 47.60 | 47.65 | 47.65 | -2.36% | 770,012 |
| Feb 2, 2026 | 51.60 | 51.60 | 48.75 | 48.80 | 48.80 | -4.50% | 850,553 |
| Jan 30, 2026 | 55.00 | 55.50 | 50.50 | 51.10 | 51.10 | -8.42% | 1,629,758 |
| Jan 29, 2026 | 54.00 | 58.20 | 54.00 | 55.80 | 55.80 | 3.33% | 2,811,889 |
| Jan 28, 2026 | 59.60 | 59.70 | 53.60 | 54.00 | 54.00 | -7.85% | 4,538,486 |
| Jan 27, 2026 | 58.50 | 58.60 | 58.10 | 58.60 | 58.60 | 9.94% | 1,194,743 |
| Jan 26, 2026 | 53.00 | 53.30 | 51.20 | 53.30 | 53.30 | 9.90% | 1,269,431 |
| Jan 23, 2026 | 45.50 | 49.30 | 45.10 | 48.50 | 48.50 | 8.14% | 2,090,489 |
| Jan 22, 2026 | 46.15 | 46.25 | 44.50 | 44.85 | 44.85 | -1.21% | 260,486 |
| Jan 21, 2026 | 47.30 | 47.30 | 45.30 | 45.40 | 45.40 | -4.12% | 409,341 |
| Jan 20, 2026 | 45.30 | 48.00 | 45.30 | 47.35 | 47.35 | 4.53% | 585,213 |
| Jan 19, 2026 | 44.85 | 47.30 | 44.00 | 45.30 | 45.30 | 5.35% | 1,443,975 |
| Jan 16, 2026 | 42.80 | 45.40 | 42.30 | 43.00 | 43.00 | 1.78% | 798,495 |
| Jan 15, 2026 | 42.75 | 42.75 | 42.05 | 42.25 | 42.25 | 0.12% | 131,010 |
| Jan 14, 2026 | 42.95 | 42.95 | 41.30 | 42.20 | 42.20 | 2.80% | 212,086 |
| Jan 13, 2026 | 41.85 | 41.90 | 40.85 | 41.05 | 41.05 | -1.91% | 218,339 |
| Jan 12, 2026 | 42.10 | 43.30 | 41.85 | 41.85 | 41.85 | - | 224,999 |
| Jan 9, 2026 | 41.85 | 42.75 | 41.35 | 41.85 | 41.85 | 1.82% | 212,453 |
| Jan 8, 2026 | 41.20 | 41.40 | 40.80 | 41.10 | 41.10 | -0.24% | 101,087 |
| Jan 7, 2026 | 41.00 | 41.65 | 41.00 | 41.20 | 41.20 | 0.61% | 88,748 |
| Jan 6, 2026 | 40.50 | 41.25 | 39.75 | 40.95 | 40.95 | 1.11% | 116,183 |
| Jan 5, 2026 | 40.75 | 40.95 | 40.25 | 40.50 | 40.50 | -1.34% | 241,818 |
| Jan 2, 2026 | 42.90 | 42.90 | 40.85 | 41.05 | 41.05 | -4.53% | 456,180 |
| Dec 31, 2025 | 41.75 | 43.00 | 40.90 | 43.00 | 43.00 | 2.99% | 230,706 |
| Dec 30, 2025 | 42.35 | 42.35 | 40.95 | 41.75 | 41.75 | - | 119,647 |
| Dec 29, 2025 | 41.95 | 42.50 | 41.50 | 41.75 | 41.75 | -0.48% | 171,007 |
| Dec 26, 2025 | 41.65 | 42.90 | 41.35 | 41.95 | 41.95 | - | 264,016 |
| Dec 24, 2025 | 41.90 | 42.40 | 41.80 | 41.95 | 41.95 | - | 97,157 |
| Dec 23, 2025 | 42.05 | 42.45 | 41.80 | 41.95 | 41.95 | -0.83% | 93,343 |
| Dec 22, 2025 | 43.50 | 44.35 | 42.05 | 42.30 | 42.30 | -1.63% | 180,408 |
| Dec 19, 2025 | 42.45 | 43.80 | 41.95 | 43.00 | 43.00 | 1.42% | 269,378 |
| Dec 18, 2025 | 41.75 | 42.50 | 41.20 | 42.40 | 42.40 | 1.19% | 121,339 |
| Dec 17, 2025 | 41.90 | 42.25 | 41.15 | 41.90 | 41.90 | -0.12% | 171,795 |
| Dec 16, 2025 | 41.50 | 41.95 | 40.95 | 41.95 | 41.95 | 0.60% | 268,363 |
| Dec 15, 2025 | 41.40 | 41.95 | 41.35 | 41.70 | 41.70 | - | 112,159 |
| Dec 12, 2025 | 42.10 | 42.30 | 41.60 | 41.70 | 41.70 | -0.95% | 171,536 |
| Dec 11, 2025 | 42.35 | 42.70 | 41.75 | 42.10 | 42.10 | 0.24% | 139,164 |
| Dec 10, 2025 | 42.90 | 42.90 | 42.00 | 42.00 | 42.00 | -1.18% | 183,122 |
| Dec 9, 2025 | 42.35 | 43.00 | 42.05 | 42.50 | 42.50 | -0.12% | 195,810 |
| Dec 8, 2025 | 44.25 | 44.75 | 42.55 | 42.55 | 42.55 | -3.84% | 274,606 |
| Dec 5, 2025 | 44.50 | 44.50 | 43.65 | 44.25 | 44.25 | -0.90% | 151,600 |
| Dec 4, 2025 | 43.95 | 45.00 | 43.95 | 44.65 | 44.65 | 1.59% | 119,167 |
| Dec 3, 2025 | 44.40 | 44.40 | 43.85 | 43.95 | 43.95 | -1.01% | 76,222 |
| Dec 2, 2025 | 44.35 | 44.85 | 44.30 | 44.40 | 44.40 | 0.11% | 85,749 |
| Dec 1, 2025 | 45.50 | 45.50 | 44.10 | 44.35 | 44.35 | -2.31% | 169,558 |
| Nov 28, 2025 | 45.95 | 46.00 | 45.25 | 45.40 | 45.40 | -1.41% | 110,096 |
| Nov 27, 2025 | 46.75 | 46.95 | 45.80 | 46.05 | 46.05 | -1.50% | 359,741 |
| Nov 26, 2025 | 46.70 | 47.70 | 45.80 | 46.75 | 46.75 | 0.97% | 484,951 |
| Nov 25, 2025 | 46.00 | 47.20 | 45.45 | 46.30 | 46.30 | 3.58% | 479,159 |
| Nov 24, 2025 | 43.25 | 46.40 | 43.25 | 44.70 | 44.70 | 4.07% | 507,933 |
| Nov 21, 2025 | 42.05 | 44.50 | 42.05 | 42.95 | 42.95 | 2.14% | 367,682 |
| Nov 20, 2025 | 42.15 | 42.90 | 41.05 | 42.05 | 42.05 | -0.94% | 300,563 |
| Nov 19, 2025 | 42.25 | 42.45 | 41.25 | 42.45 | 42.45 | 2.17% | 111,297 |
| Nov 18, 2025 | 41.10 | 42.15 | 41.00 | 41.55 | 41.55 | -0.36% | 329,777 |
| Nov 17, 2025 | 41.70 | 42.50 | 41.00 | 41.70 | 41.70 | 0.36% | 286,294 |
| Nov 14, 2025 | 41.10 | 41.75 | 40.50 | 41.55 | 41.55 | 1.09% | 189,116 |
| Nov 13, 2025 | 42.60 | 42.60 | 40.95 | 41.10 | 41.10 | -3.52% | 436,540 |
| Nov 12, 2025 | 42.00 | 42.80 | 41.80 | 42.60 | 42.60 | 1.43% | 282,628 |
| Nov 11, 2025 | 42.20 | 42.50 | 41.40 | 42.00 | 42.00 | 0.12% | 353,874 |
| Nov 10, 2025 | 42.60 | 42.95 | 41.80 | 41.95 | 41.95 | -2.67% | 520,877 |
| Nov 7, 2025 | 44.30 | 44.30 | 43.00 | 43.10 | 43.10 | -2.49% | 202,499 |
| Nov 6, 2025 | 44.65 | 44.65 | 43.35 | 44.20 | 44.20 | 0.80% | 219,138 |
| Nov 5, 2025 | 44.15 | 44.55 | 43.30 | 43.85 | 43.85 | -1.35% | 157,486 |
| Nov 4, 2025 | 45.00 | 45.55 | 44.20 | 44.45 | 44.45 | -1.22% | 261,586 |
| Nov 3, 2025 | 46.50 | 46.50 | 44.50 | 45.00 | 45.00 | -0.22% | 323,554 |
| Oct 31, 2025 | 44.50 | 45.70 | 44.50 | 45.10 | 45.10 | 1.01% | 311,606 |
| Oct 30, 2025 | 46.25 | 46.80 | 44.30 | 44.65 | 44.65 | -3.67% | 854,744 |
| Oct 29, 2025 | 46.65 | 47.45 | 46.00 | 46.35 | 46.35 | -0.22% | 289,418 |
| Oct 28, 2025 | 48.35 | 48.35 | 46.00 | 46.45 | 46.45 | -3.93% | 1,094,223 |
| Oct 27, 2025 | 50.10 | 50.40 | 48.10 | 48.35 | 48.35 | -1.43% | 411,270 |
| Oct 23, 2025 | 49.80 | 52.80 | 49.00 | 49.05 | 49.05 | -0.91% | 430,652 |
| Oct 22, 2025 | 50.50 | 50.90 | 49.50 | 49.50 | 49.50 | 0.10% | 339,372 |
| Oct 21, 2025 | 49.75 | 50.80 | 49.40 | 49.45 | 49.45 | 0.30% | 226,741 |
| Oct 20, 2025 | 50.30 | 50.60 | 49.20 | 49.30 | 49.30 | -2.38% | 368,939 |
| Oct 17, 2025 | 50.80 | 51.50 | 50.10 | 50.50 | 50.50 | -1.94% | 233,452 |
| Oct 16, 2025 | 50.50 | 53.80 | 50.50 | 51.50 | 51.50 | 3.52% | 317,324 |
| Oct 15, 2025 | 51.00 | 51.00 | 49.65 | 49.75 | 49.75 | -1.29% | 342,940 |
| Oct 14, 2025 | 50.40 | 51.60 | 50.40 | 50.40 | 50.40 | 0.20% | 209,756 |
| Oct 13, 2025 | 48.40 | 51.10 | 48.40 | 50.30 | 50.30 | -1.95% | 196,839 |
| Oct 9, 2025 | 51.90 | 52.10 | 50.80 | 51.30 | 51.30 | -0.97% | 241,063 |
| Oct 8, 2025 | 51.70 | 51.80 | 51.10 | 51.80 | 51.80 | 0.19% | 109,668 |
| Oct 7, 2025 | 51.80 | 52.30 | 50.80 | 51.70 | 51.70 | -0.77% | 337,416 |
| Oct 3, 2025 | 52.60 | 53.00 | 52.00 | 52.10 | 52.10 | -1.70% | 183,451 |
| Oct 2, 2025 | 53.00 | 53.50 | 52.50 | 53.00 | 53.00 | - | 163,767 |