Energenesis Biomedical CO.,LTD. (TPE:6657)
Taiwan
· Delayed Price · Currency is TWD 41.95
-0.05 (-0.12%)
Apr 29, 2026, 1:30 PM CST
TPE:6657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.00 | 42.20 | 41.70 | 41.95 | 41.95 | -0.12% | 127,667 |
| Apr 28, 2026 | 42.35 | 42.50 | 41.00 | 42.00 | 42.00 | -0.24% | 146,448 |
| Apr 27, 2026 | 42.20 | 42.20 | 41.00 | 42.10 | 42.10 | - | 191,070 |
| Apr 24, 2026 | 42.15 | 42.55 | 41.90 | 42.10 | 42.10 | -0.12% | 204,604 |
| Apr 23, 2026 | 43.90 | 43.90 | 42.00 | 42.15 | 42.15 | -4.20% | 405,408 |
| Apr 22, 2026 | 45.05 | 45.75 | 44.00 | 44.00 | 44.00 | -2.22% | 263,424 |
| Apr 21, 2026 | 44.35 | 45.00 | 43.60 | 45.00 | 45.00 | 1.93% | 285,684 |
| Apr 20, 2026 | 45.20 | 45.85 | 44.05 | 44.15 | 44.15 | -4.44% | 482,897 |
| Apr 17, 2026 | 48.45 | 48.45 | 46.05 | 46.20 | 46.20 | -6.95% | 869,638 |
| Apr 16, 2026 | 45.35 | 49.65 | 45.10 | 49.65 | 49.65 | 9.85% | 2,021,350 |
| Apr 15, 2026 | 44.00 | 45.35 | 43.40 | 45.20 | 45.20 | 4.51% | 344,694 |
| Apr 14, 2026 | 42.70 | 43.70 | 42.20 | 43.25 | 43.25 | 2.61% | 251,328 |
| Apr 13, 2026 | 41.95 | 42.35 | 41.40 | 42.15 | 42.15 | 1.20% | 173,392 |
| Apr 10, 2026 | 42.00 | 42.00 | 41.50 | 41.65 | 41.65 | -0.36% | 128,356 |
| Apr 9, 2026 | 41.70 | 42.00 | 41.30 | 41.80 | 41.80 | 0.24% | 113,593 |
| Apr 8, 2026 | 41.75 | 43.20 | 41.50 | 41.70 | 41.70 | 1.21% | 198,012 |
| Apr 7, 2026 | 40.90 | 41.60 | 40.60 | 41.20 | 41.20 | 1.23% | 184,602 |
| Apr 2, 2026 | 42.10 | 42.10 | 40.60 | 40.70 | 40.70 | -1.93% | 143,341 |
| Apr 1, 2026 | 42.65 | 42.65 | 40.95 | 41.50 | 41.50 | 1.72% | 62,121 |
| Mar 31, 2026 | 41.50 | 42.00 | 40.75 | 40.80 | 40.80 | -2.74% | 332,102 |
| Mar 30, 2026 | 43.05 | 43.05 | 41.85 | 41.95 | 41.95 | -2.56% | 256,743 |
| Mar 27, 2026 | 43.60 | 44.05 | 42.80 | 43.05 | 43.05 | -1.71% | 290,956 |
| Mar 26, 2026 | 44.60 | 45.00 | 43.80 | 43.80 | 43.80 | -1.46% | 187,943 |
| Mar 25, 2026 | 46.20 | 46.20 | 44.35 | 44.45 | 44.45 | 0.11% | 292,743 |
| Mar 24, 2026 | 44.95 | 45.10 | 44.40 | 44.40 | 44.40 | 0.11% | 116,012 |
| Mar 23, 2026 | 44.75 | 45.55 | 43.80 | 44.35 | 44.35 | -2.85% | 421,328 |
| Mar 20, 2026 | 45.90 | 47.25 | 45.50 | 45.65 | 45.65 | -0.11% | 181,309 |
| Mar 19, 2026 | 47.60 | 47.60 | 45.35 | 45.70 | 45.70 | -4.09% | 306,198 |
| Mar 18, 2026 | 47.50 | 48.90 | 47.40 | 47.65 | 47.65 | 1.60% | 263,166 |
| Mar 17, 2026 | 48.45 | 48.50 | 46.80 | 46.90 | 46.90 | -1.99% | 239,771 |
| Mar 16, 2026 | 49.00 | 49.45 | 47.30 | 47.85 | 47.85 | -0.21% | 332,521 |
| Mar 13, 2026 | 48.80 | 48.80 | 46.50 | 47.95 | 47.95 | -1.24% | 406,649 |
| Mar 12, 2026 | 47.30 | 49.35 | 47.30 | 48.55 | 48.55 | 5.54% | 591,443 |
| Mar 11, 2026 | 45.05 | 46.50 | 45.00 | 46.00 | 46.00 | 2.22% | 199,171 |
| Mar 10, 2026 | 46.40 | 46.40 | 44.45 | 45.00 | 45.00 | 0.11% | 199,793 |
| 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 |