Medigen Biotechnology Corp. (TPEX:3176)
Taiwan
· Delayed Price · Currency is TWD 31.05
+0.15 (0.49%)
At close: Dec 5, 2025
Medigen Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.00 | 31.35 | 30.55 | 31.05 | 31.05 | 0.49% | 184,497 |
| Dec 4, 2025 | 31.10 | 31.30 | 30.80 | 30.90 | 30.90 | -0.16% | 149,199 |
| Dec 3, 2025 | 31.50 | 31.55 | 30.70 | 30.95 | 30.95 | -1.28% | 307,774 |
| Dec 2, 2025 | 31.30 | 31.70 | 31.00 | 31.35 | 31.35 | 0.16% | 260,146 |
| Dec 1, 2025 | 30.45 | 33.00 | 30.45 | 31.30 | 31.30 | 3.30% | 986,436 |
| Nov 28, 2025 | 30.40 | 30.65 | 29.85 | 30.30 | 30.30 | 0.33% | 286,400 |
| Nov 27, 2025 | 29.90 | 30.20 | 29.75 | 30.20 | 30.20 | 0.50% | 99,695 |
| Nov 26, 2025 | 30.10 | 30.20 | 30.00 | 30.05 | 30.05 | -0.33% | 169,861 |
| Nov 25, 2025 | 30.35 | 30.35 | 29.60 | 30.15 | 30.15 | -0.17% | 168,512 |
| Nov 24, 2025 | 30.15 | 30.50 | 29.80 | 30.20 | 30.20 | 1.34% | 247,298 |
| Nov 21, 2025 | 29.30 | 30.55 | 28.90 | 29.80 | 29.80 | 2.76% | 381,902 |
| Nov 20, 2025 | 29.20 | 29.25 | 28.70 | 29.00 | 29.00 | 0.52% | 167,638 |
| Nov 19, 2025 | 28.95 | 28.95 | 28.50 | 28.85 | 28.85 | 0.17% | 82,271 |
| Nov 18, 2025 | 29.50 | 29.50 | 28.80 | 28.80 | 28.80 | -3.03% | 168,160 |
| Nov 17, 2025 | 30.15 | 30.15 | 29.30 | 29.70 | 29.70 | -0.83% | 150,736 |
| Nov 14, 2025 | 29.45 | 30.50 | 29.45 | 29.95 | 29.95 | 0.17% | 144,862 |
| Nov 13, 2025 | 29.75 | 29.90 | 29.50 | 29.90 | 29.90 | 0.34% | 100,258 |
| Nov 12, 2025 | 29.45 | 29.80 | 29.25 | 29.80 | 29.80 | 0.17% | 173,693 |
| Nov 11, 2025 | 29.65 | 29.90 | 29.25 | 29.75 | 29.75 | -0.67% | 186,498 |
| Nov 10, 2025 | 30.50 | 30.95 | 29.55 | 29.95 | 29.95 | -3.39% | 286,084 |
| Nov 7, 2025 | 28.75 | 31.30 | 28.75 | 31.00 | 31.00 | 7.83% | 879,620 |
| Nov 6, 2025 | 28.20 | 28.75 | 28.20 | 28.75 | 28.75 | 0.52% | 61,552 |
| Nov 5, 2025 | 28.90 | 28.90 | 28.20 | 28.60 | 28.60 | -0.69% | 135,166 |
| Nov 4, 2025 | 29.50 | 29.50 | 28.80 | 28.80 | 28.80 | -2.04% | 101,344 |
| Nov 3, 2025 | 29.30 | 29.40 | 29.15 | 29.40 | 29.40 | -0.17% | 86,279 |
| Oct 31, 2025 | 29.35 | 29.60 | 29.15 | 29.45 | 29.45 | 0.51% | 88,429 |
| Oct 30, 2025 | 29.55 | 29.55 | 29.10 | 29.30 | 29.30 | -0.85% | 69,220 |
| Oct 29, 2025 | 29.20 | 29.70 | 29.20 | 29.55 | 29.55 | -0.51% | 111,851 |
| Oct 28, 2025 | 29.65 | 29.80 | 29.45 | 29.70 | 29.70 | -0.83% | 84,711 |
| Oct 27, 2025 | 30.00 | 30.00 | 29.50 | 29.95 | 29.95 | 0.17% | 121,280 |
| Oct 23, 2025 | 30.05 | 30.10 | 29.65 | 29.90 | 29.90 | -0.66% | 76,671 |
| Oct 22, 2025 | 29.40 | 30.50 | 29.40 | 30.10 | 30.10 | 2.38% | 280,843 |
| Oct 21, 2025 | 29.15 | 29.40 | 29.15 | 29.40 | 29.40 | 0.86% | 139,734 |
| Oct 20, 2025 | 29.20 | 29.50 | 28.95 | 29.15 | 29.15 | -1.85% | 268,952 |
| Oct 17, 2025 | 29.25 | 29.70 | 29.00 | 29.70 | 29.70 | 1.54% | 484,223 |
| Oct 16, 2025 | 29.00 | 29.30 | 28.85 | 29.25 | 29.25 | 0.17% | 151,932 |
| Oct 15, 2025 | 28.60 | 29.70 | 28.60 | 29.20 | 29.20 | 2.82% | 312,732 |
| Oct 14, 2025 | 28.30 | 28.60 | 28.00 | 28.40 | 28.40 | - | 189,082 |
| Oct 13, 2025 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | -1.39% | 100,291 |
| Oct 9, 2025 | 28.20 | 28.80 | 28.15 | 28.80 | 28.80 | 0.70% | 123,077 |
| Oct 8, 2025 | 28.35 | 28.60 | 28.00 | 28.60 | 28.60 | 0.88% | 234,660 |
| Oct 7, 2025 | 28.85 | 28.85 | 28.25 | 28.35 | 28.35 | -1.73% | 297,815 |
| Oct 3, 2025 | 28.65 | 28.85 | 28.55 | 28.85 | 28.85 | -0.52% | 62,520 |
| Oct 2, 2025 | 29.15 | 29.15 | 28.50 | 29.00 | 29.00 | - | 122,543 |
| Oct 1, 2025 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | - | 62,317 |
| Sep 30, 2025 | 28.90 | 29.00 | 28.50 | 29.00 | 29.00 | 0.17% | 74,722 |
| Sep 26, 2025 | 29.25 | 29.25 | 28.40 | 28.95 | 28.95 | -0.34% | 126,434 |
| Sep 25, 2025 | 28.90 | 29.10 | 28.75 | 29.05 | 29.05 | -0.17% | 74,194 |
| Sep 24, 2025 | 28.60 | 29.30 | 28.60 | 29.10 | 29.10 | 1.75% | 134,743 |
| Sep 23, 2025 | 28.75 | 28.85 | 28.60 | 28.60 | 28.60 | -1.21% | 83,172 |
| Sep 22, 2025 | 29.15 | 29.15 | 28.65 | 28.95 | 28.95 | -1.03% | 37,921 |
| Sep 19, 2025 | 29.45 | 29.45 | 28.55 | 29.25 | 29.25 | 0.17% | 109,675 |
| Sep 18, 2025 | 28.80 | 29.20 | 28.75 | 29.20 | 29.20 | 1.57% | 170,553 |
| Sep 17, 2025 | 28.85 | 28.90 | 28.40 | 28.75 | 28.75 | 0.70% | 56,419 |
| Sep 16, 2025 | 28.60 | 28.60 | 28.20 | 28.55 | 28.55 | -0.17% | 123,611 |
| Sep 15, 2025 | 29.00 | 29.00 | 28.40 | 28.60 | 28.60 | -1.38% | 111,754 |
| Sep 12, 2025 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | - | 85,678 |
| Sep 11, 2025 | 29.65 | 29.65 | 28.95 | 29.00 | 29.00 | -2.19% | 237,060 |
| Sep 10, 2025 | 29.75 | 29.75 | 29.35 | 29.65 | 29.65 | -0.34% | 86,409 |
| Sep 9, 2025 | 29.55 | 29.75 | 29.55 | 29.75 | 29.75 | -0.50% | 21,348 |
| Sep 8, 2025 | 29.80 | 30.10 | 29.40 | 29.90 | 29.90 | - | 114,815 |
| Sep 5, 2025 | 29.50 | 30.10 | 29.40 | 29.90 | 29.90 | 0.50% | 110,889 |
| Sep 4, 2025 | 29.90 | 29.90 | 29.50 | 29.75 | 29.75 | 1.02% | 89,637 |
| Sep 3, 2025 | 29.50 | 29.70 | 29.25 | 29.45 | 29.45 | - | 81,600 |
| Sep 2, 2025 | 29.50 | 29.60 | 29.25 | 29.45 | 29.45 | 0.86% | 100,326 |
| Sep 1, 2025 | 29.90 | 29.90 | 29.10 | 29.20 | 29.20 | -2.83% | 175,212 |
| Aug 29, 2025 | 30.10 | 30.10 | 29.70 | 30.05 | 30.05 | -0.17% | 149,744 |
| Aug 28, 2025 | 30.10 | 30.20 | 29.95 | 30.10 | 30.10 | - | 84,712 |
| Aug 27, 2025 | 30.25 | 30.25 | 29.75 | 30.10 | 30.10 | 0.67% | 188,919 |
| Aug 26, 2025 | 30.10 | 30.10 | 29.85 | 29.90 | 29.90 | -0.83% | 90,073 |
| Aug 25, 2025 | 30.10 | 30.40 | 30.00 | 30.15 | 30.15 | -0.17% | 107,108 |
| Aug 22, 2025 | 30.25 | 30.30 | 29.80 | 30.20 | 30.20 | -0.17% | 69,378 |
| Aug 21, 2025 | 30.15 | 30.35 | 29.55 | 30.25 | 30.25 | 1.34% | 157,685 |
| Aug 20, 2025 | 29.85 | 30.15 | 29.10 | 29.85 | 29.85 | - | 247,736 |
| Aug 19, 2025 | 30.10 | 30.15 | 29.85 | 29.85 | 29.85 | -1.00% | 165,436 |
| Aug 18, 2025 | 30.20 | 30.35 | 30.05 | 30.15 | 30.15 | -0.82% | 159,823 |
| Aug 15, 2025 | 30.15 | 30.40 | 30.05 | 30.40 | 30.40 | -0.33% | 161,184 |
| Aug 14, 2025 | 30.10 | 30.50 | 30.10 | 30.50 | 30.50 | 0.33% | 98,209 |
| Aug 13, 2025 | 30.45 | 30.45 | 30.00 | 30.40 | 30.40 | -0.16% | 149,174 |
| Aug 12, 2025 | 30.70 | 30.70 | 29.90 | 30.45 | 30.45 | -1.46% | 315,293 |
| Aug 11, 2025 | 31.00 | 31.00 | 30.30 | 30.90 | 30.90 | -0.32% | 125,544 |
| Aug 8, 2025 | 30.70 | 31.00 | 30.50 | 31.00 | 31.00 | - | 68,346 |
| Aug 7, 2025 | 31.25 | 31.25 | 30.70 | 31.00 | 31.00 | -0.32% | 106,595 |
| Aug 6, 2025 | 31.10 | 31.15 | 30.80 | 31.10 | 31.10 | - | 64,914 |
| Aug 5, 2025 | 31.00 | 31.30 | 30.95 | 31.10 | 31.10 | 0.32% | 131,932 |
| Aug 4, 2025 | 30.70 | 31.05 | 30.70 | 31.00 | 31.00 | 0.16% | 94,068 |
| Aug 1, 2025 | 30.20 | 31.00 | 30.20 | 30.95 | 30.95 | 0.81% | 74,904 |
| Jul 31, 2025 | 30.80 | 30.95 | 30.40 | 30.70 | 30.70 | -0.97% | 77,501 |
| Jul 30, 2025 | 30.65 | 31.10 | 30.65 | 31.00 | 31.00 | -0.80% | 46,952 |
| Jul 29, 2025 | 31.25 | 31.55 | 30.80 | 31.25 | 31.25 | -0.16% | 81,323 |
| Jul 28, 2025 | 31.15 | 31.30 | 30.60 | 31.30 | 31.30 | 0.48% | 104,245 |
| Jul 25, 2025 | 30.60 | 31.15 | 30.50 | 31.15 | 31.15 | 1.80% | 116,280 |
| Jul 24, 2025 | 30.60 | 30.60 | 30.30 | 30.60 | 30.60 | - | 83,370 |
| Jul 23, 2025 | 30.80 | 30.85 | 30.40 | 30.60 | 30.60 | 0.66% | 47,268 |
| Jul 22, 2025 | 30.80 | 30.80 | 30.00 | 30.40 | 30.40 | -1.78% | 70,754 |
| Jul 21, 2025 | 30.95 | 31.60 | 30.80 | 30.95 | 30.95 | 0.49% | 92,214 |
| Jul 18, 2025 | 30.80 | 30.95 | 30.60 | 30.80 | 30.80 | 0.33% | 52,207 |
| Jul 17, 2025 | 30.15 | 30.75 | 30.10 | 30.70 | 30.70 | 1.49% | 84,541 |
| Jul 16, 2025 | 29.95 | 30.30 | 29.90 | 30.25 | 30.25 | -0.17% | 53,496 |
| Jul 15, 2025 | 30.00 | 30.30 | 29.80 | 30.30 | 30.30 | -0.16% | 56,298 |