Caliway Biopharmaceuticals Co., Ltd. (TPE:6919)
Taiwan
· Delayed Price · Currency is TWD 167.50
-15.50 (-8.47%)
At close: Dec 5, 2025
TPE:6919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 184.50 | 188.00 | 166.00 | 167.50 | 167.50 | -8.47% | 44,341,307 |
| Dec 4, 2025 | 167.00 | 183.00 | 166.50 | 183.00 | 183.00 | 9.91% | 26,426,980 |
| Dec 3, 2025 | 159.00 | 166.50 | 157.00 | 166.50 | 166.50 | 5.05% | 8,242,084 |
| Dec 2, 2025 | 158.50 | 165.00 | 157.50 | 158.50 | 158.50 | 0.96% | 10,420,670 |
| Dec 1, 2025 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | - | 3,844,463 |
| Nov 28, 2025 | 161.00 | 161.50 | 152.50 | 157.00 | 157.00 | -1.26% | 10,043,120 |
| Nov 27, 2025 | 156.00 | 161.00 | 155.00 | 159.00 | 159.00 | 1.60% | 10,488,032 |
| Nov 26, 2025 | 158.00 | 165.00 | 152.50 | 156.50 | 156.50 | 3.64% | 33,804,650 |
| Nov 25, 2025 | 151.00 | 151.00 | 146.00 | 151.00 | 151.00 | 9.82% | 7,690,409 |
| Nov 24, 2025 | 127.50 | 137.50 | 127.00 | 137.50 | 137.50 | 10.00% | 15,636,610 |
| Nov 21, 2025 | 124.50 | 133.00 | 124.50 | 125.00 | 125.00 | -1.57% | 13,238,860 |
| Nov 20, 2025 | 139.50 | 140.00 | 126.50 | 127.00 | 127.00 | -5.58% | 18,649,290 |
| Nov 19, 2025 | 122.50 | 134.50 | 122.50 | 134.50 | 134.50 | 9.80% | 9,733,884 |
| Nov 18, 2025 | 124.00 | 127.50 | 122.00 | 122.50 | 122.50 | -2.39% | 5,125,194 |
| Nov 17, 2025 | 124.00 | 126.50 | 119.00 | 125.50 | 125.50 | 1.21% | 8,815,328 |
| Nov 14, 2025 | 127.00 | 127.00 | 123.50 | 124.00 | 124.00 | -2.36% | 4,305,859 |
| Nov 13, 2025 | 124.50 | 130.50 | 124.00 | 127.00 | 127.00 | 2.42% | 8,536,511 |
| Nov 12, 2025 | 126.00 | 131.00 | 124.00 | 124.00 | 124.00 | -1.20% | 8,516,194 |
| Nov 11, 2025 | 132.00 | 132.50 | 123.00 | 125.50 | 125.50 | -3.09% | 14,557,990 |
| Nov 10, 2025 | 131.00 | 139.00 | 127.00 | 129.50 | 129.50 | -5.47% | 21,059,120 |
| Nov 7, 2025 | 145.00 | 145.50 | 137.00 | 137.00 | 137.00 | -6.16% | 7,240,232 |
| Nov 6, 2025 | 146.00 | 149.50 | 143.50 | 146.00 | 146.00 | - | 3,306,467 |
| Nov 5, 2025 | 148.00 | 148.50 | 141.00 | 146.00 | 146.00 | -1.35% | 6,529,257 |
| Nov 4, 2025 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.68% | 3,480,822 |
| Nov 3, 2025 | 150.50 | 150.50 | 145.00 | 147.00 | 147.00 | -2.33% | 4,930,209 |
| Oct 31, 2025 | 148.00 | 155.00 | 147.50 | 150.50 | 150.50 | 3.08% | 7,440,527 |
| Oct 30, 2025 | 151.50 | 153.00 | 144.00 | 146.00 | 146.00 | -3.31% | 12,168,900 |
| Oct 29, 2025 | 163.50 | 163.50 | 151.00 | 151.00 | 151.00 | -6.79% | 11,350,960 |
| Oct 28, 2025 | 165.50 | 166.00 | 161.50 | 162.00 | 162.00 | -1.82% | 4,165,923 |
| Oct 27, 2025 | 165.00 | 166.50 | 163.50 | 165.00 | 165.00 | 1.23% | 3,673,148 |
| Oct 23, 2025 | 164.50 | 165.00 | 162.50 | 163.00 | 163.00 | -0.91% | 2,432,596 |
| Oct 22, 2025 | 166.00 | 166.00 | 162.00 | 164.50 | 164.50 | 0.30% | 3,270,812 |
| Oct 21, 2025 | 163.00 | 167.00 | 161.50 | 164.00 | 164.00 | 3.14% | 6,351,945 |
| Oct 20, 2025 | 162.50 | 163.00 | 158.00 | 159.00 | 159.00 | -1.85% | 5,012,926 |
| Oct 17, 2025 | 163.50 | 165.00 | 161.00 | 162.00 | 162.00 | -1.22% | 4,939,536 |
| Oct 16, 2025 | 161.00 | 168.00 | 160.00 | 164.00 | 164.00 | 2.50% | 8,883,065 |
| Oct 15, 2025 | 160.50 | 163.00 | 157.00 | 160.00 | 160.00 | 0.95% | 7,591,688 |
| Oct 14, 2025 | 168.00 | 173.00 | 158.00 | 158.50 | 158.50 | -3.35% | 28,512,750 |
| Oct 13, 2025 | 150.00 | 165.50 | 148.00 | 164.00 | 164.00 | 7.19% | 28,981,980 |
| Oct 9, 2025 | 160.50 | 162.00 | 150.00 | 153.00 | 153.00 | -6.13% | 29,436,340 |
| Oct 8, 2025 | 165.00 | 170.00 | 163.00 | 163.00 | 163.00 | -3.55% | 14,521,150 |
| Oct 7, 2025 | 178.00 | 181.00 | 166.00 | 169.00 | 169.00 | -5.32% | 19,931,300 |
| Oct 3, 2025 | 185.50 | 185.50 | 176.50 | 178.50 | 178.50 | -3.77% | 13,315,010 |
| Oct 2, 2025 | 195.00 | 195.00 | 185.50 | 185.50 | 185.50 | -2.37% | 6,605,919 |
| Oct 1, 2025 | 187.00 | 194.50 | 187.00 | 190.00 | 190.00 | 2.43% | 10,092,490 |
| Sep 30, 2025 | 184.50 | 188.00 | 180.50 | 185.50 | 185.50 | 0.54% | 10,483,370 |
| Sep 26, 2025 | 186.00 | 187.00 | 180.00 | 184.50 | 184.50 | -1.86% | 12,526,420 |
| Sep 25, 2025 | 196.00 | 196.50 | 186.00 | 188.00 | 188.00 | -3.84% | 10,569,830 |
| Sep 24, 2025 | 195.00 | 200.50 | 194.00 | 195.50 | 195.50 | -0.51% | 11,944,920 |
| Sep 23, 2025 | 198.50 | 203.00 | 193.50 | 196.50 | 196.50 | 0.77% | 22,652,530 |
| Sep 22, 2025 | 185.00 | 196.50 | 179.00 | 195.00 | 195.00 | 7.14% | 31,267,730 |
| Sep 19, 2025 | 198.00 | 201.00 | 176.50 | 182.00 | 182.00 | -7.14% | 108,130,000 |
| Sep 18, 2025 | 206.00 | 206.00 | 195.00 | 196.00 | 196.00 | -1.01% | 17,329,290 |
| Sep 17, 2025 | 195.50 | 200.00 | 192.00 | 198.00 | 198.00 | - | 19,232,980 |
| Sep 16, 2025 | 211.00 | 214.50 | 193.00 | 198.00 | 198.00 | -4.81% | 33,465,930 |
| Sep 15, 2025 | 210.50 | 222.00 | 207.50 | 208.00 | 208.00 | 0.48% | 37,752,530 |
| Sep 12, 2025 | 191.50 | 222.50 | 189.00 | 207.00 | 207.00 | - | 73,708,940 |
| Sep 11, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -9.80% | 5,149,072 |
| Sep 10, 2025 | 229.50 | 230.00 | 229.50 | 229.50 | 229.50 | -10.00% | 12,977,100 |
| Sep 9, 2025 | 263.50 | 266.50 | 252.50 | 255.00 | 255.00 | -0.97% | 31,956,720 |
| Sep 8, 2025 | 252.00 | 277.00 | 250.00 | 257.50 | 257.50 | 0.98% | 51,170,730 |
| Sep 5, 2025 | 245.00 | 264.50 | 245.00 | 255.00 | 255.00 | 4.51% | 47,159,340 |
| Sep 4, 2025 | 259.50 | 260.00 | 241.00 | 244.00 | 244.00 | -4.13% | 41,924,510 |
| Sep 3, 2025 | 238.00 | 254.50 | 237.00 | 254.50 | 254.50 | 9.94% | 56,111,920 |
| Sep 2, 2025 | 215.00 | 231.50 | 213.50 | 231.50 | 231.50 | 9.98% | 35,413,280 |
| Sep 1, 2025 | 203.00 | 212.00 | 201.00 | 210.50 | 210.50 | 4.21% | 26,459,880 |
| Aug 29, 2025 | 196.50 | 205.00 | 194.00 | 202.00 | 202.00 | 6.04% | 23,206,230 |
| Aug 28, 2025 | 198.00 | 202.00 | 188.00 | 190.50 | 190.50 | -3.30% | 21,950,880 |
| Aug 27, 2025 | 202.00 | 214.00 | 195.50 | 197.00 | 197.00 | -1.01% | 44,337,990 |
| Aug 26, 2025 | 200.00 | 201.50 | 191.50 | 199.00 | 199.00 | 1.79% | 98,021,770 |
| Aug 25, 2025 | 194.00 | 197.00 | 189.00 | 195.50 | 195.50 | 2.89% | 32,410,740 |
| Aug 22, 2025 | 194.50 | 199.50 | 187.00 | 190.00 | 190.00 | -2.31% | 34,844,790 |
| Aug 21, 2025 | 180.00 | 194.50 | 180.00 | 194.50 | 194.50 | 9.58% | 40,359,530 |
| Aug 20, 2025 | 175.50 | 181.00 | 162.50 | 177.50 | 177.50 | 1.43% | 58,649,290 |
| Aug 19, 2025 | 162.00 | 175.00 | 160.50 | 175.00 | 175.00 | 9.72% | 34,549,780 |
| Aug 18, 2025 | 146.00 | 159.50 | 143.00 | 159.50 | 159.50 | 10.00% | 27,818,310 |
| Aug 15, 2025 | 136.50 | 147.00 | 136.00 | 145.00 | 145.00 | 7.01% | 22,247,330 |
| Aug 14, 2025 | 134.50 | 140.00 | 134.00 | 135.50 | 135.50 | 0.74% | 10,193,810 |
| Aug 13, 2025 | 135.50 | 136.50 | 133.50 | 134.50 | 134.50 | 0.37% | 7,141,666 |
| Aug 12, 2025 | 132.50 | 136.50 | 132.00 | 134.00 | 134.00 | 2.29% | 9,712,506 |
| Aug 11, 2025 | 132.00 | 134.50 | 127.00 | 131.00 | 131.00 | -0.38% | 7,710,331 |
| Aug 8, 2025 | 136.50 | 137.50 | 131.00 | 131.50 | 131.50 | 1.15% | 13,266,720 |
| Aug 7, 2025 | 124.50 | 130.50 | 122.00 | 130.00 | 130.00 | 7.00% | 10,772,570 |
| Aug 6, 2025 | 121.00 | 122.50 | 120.00 | 121.50 | 121.50 | 0.41% | 3,187,748 |
| Aug 5, 2025 | 122.50 | 123.50 | 120.50 | 121.00 | 121.00 | -1.22% | 4,679,806 |
| Aug 4, 2025 | 120.50 | 125.50 | 119.00 | 122.50 | 122.50 | 1.24% | 8,174,825 |
| Aug 1, 2025 | 121.50 | 124.00 | 119.00 | 121.00 | 121.00 | -2.02% | 10,341,800 |
| Jul 31, 2025 | 124.00 | 125.50 | 122.00 | 123.50 | 123.50 | - | 7,363,272 |
| Jul 30, 2025 | 127.00 | 130.00 | 122.50 | 123.50 | 123.50 | -4.26% | 17,904,390 |
| Jul 29, 2025 | 139.00 | 139.00 | 129.00 | 129.00 | 129.00 | -5.49% | 18,588,750 |
| Jul 28, 2025 | 143.50 | 147.50 | 136.00 | 136.50 | 136.50 | -3.19% | 19,970,780 |
| Jul 25, 2025 | 134.50 | 143.50 | 133.00 | 141.00 | 141.00 | 4.83% | 16,760,500 |
| Jul 24, 2025 | 133.00 | 136.00 | 129.00 | 134.50 | 134.50 | 2.28% | 13,531,260 |
| Jul 23, 2025 | 129.00 | 138.00 | 124.00 | 131.50 | 131.50 | 4.37% | 23,071,740 |
| Jul 22, 2025 | 144.00 | 146.50 | 125.00 | 126.00 | 126.00 | -5.62% | 49,812,430 |
| Jul 21, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 9.88% | 2,833,730 |
| Jul 11, 2025 | 119.00 | 122.50 | 115.00 | 121.50 | 121.50 | 2.97% | 17,660,740 |
| Jul 10, 2025 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 3.51% | 15,430,480 |
| Jul 9, 2025 | 117.00 | 118.50 | 112.00 | 114.00 | 114.00 | -2.15% | 15,985,370 |
| Jul 8, 2025 | 122.00 | 125.00 | 115.50 | 116.50 | 116.50 | -6.05% | 28,411,990 |