Medigen Biotechnology Corp. (TPEX:3176)
Taiwan
· Delayed Price · Currency is TWD 33.65
+0.50 (1.51%)
Apr 29, 2026, 1:30 PM CST
Medigen Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.90 | 35.90 | 33.15 | 33.15 | 33.15 | -5.42% | 2,102,930 |
| Apr 27, 2026 | 31.95 | 35.05 | 31.80 | 35.05 | 35.05 | 9.87% | 2,326,537 |
| Apr 24, 2026 | 30.05 | 32.80 | 30.05 | 31.90 | 31.90 | 6.87% | 1,569,659 |
| Apr 23, 2026 | 30.25 | 30.40 | 29.30 | 29.85 | 29.85 | -1.32% | 308,724 |
| Apr 22, 2026 | 30.60 | 30.60 | 30.15 | 30.25 | 30.25 | -1.14% | 119,038 |
| Apr 21, 2026 | 30.80 | 30.80 | 30.05 | 30.60 | 30.60 | -0.65% | 290,063 |
| Apr 20, 2026 | 30.25 | 31.05 | 30.05 | 30.80 | 30.80 | 0.98% | 401,974 |
| Apr 17, 2026 | 31.40 | 31.40 | 30.40 | 30.50 | 30.50 | -2.87% | 394,000 |
| Apr 16, 2026 | 31.30 | 31.40 | 30.95 | 31.40 | 31.40 | 0.48% | 244,338 |
| Apr 15, 2026 | 31.55 | 31.70 | 31.15 | 31.25 | 31.25 | -0.64% | 180,493 |
| Apr 14, 2026 | 31.60 | 31.70 | 31.15 | 31.45 | 31.45 | -0.79% | 273,464 |
| Apr 13, 2026 | 31.50 | 31.80 | 31.35 | 31.70 | 31.70 | -0.94% | 160,478 |
| Apr 10, 2026 | 32.75 | 32.90 | 31.75 | 32.00 | 32.00 | -2.74% | 364,552 |
| Apr 9, 2026 | 33.25 | 33.25 | 32.20 | 32.90 | 32.90 | -0.30% | 238,508 |
| Apr 8, 2026 | 32.95 | 33.25 | 32.35 | 33.00 | 33.00 | 0.15% | 236,827 |
| Apr 7, 2026 | 33.40 | 33.90 | 32.25 | 32.95 | 32.95 | 2.65% | 312,082 |
| Apr 2, 2026 | 32.25 | 32.60 | 31.90 | 32.10 | 32.10 | 0.47% | 373,166 |
| Apr 1, 2026 | 31.90 | 32.00 | 31.60 | 31.95 | 31.95 | 1.11% | 163,750 |
| Mar 31, 2026 | 32.45 | 32.55 | 31.40 | 31.60 | 31.60 | -1.56% | 422,669 |
| Mar 30, 2026 | 32.10 | 32.45 | 31.65 | 32.10 | 32.10 | -0.31% | 283,644 |
| Mar 27, 2026 | 31.70 | 32.30 | 31.70 | 32.20 | 32.20 | 1.42% | 189,107 |
| Mar 26, 2026 | 32.80 | 32.90 | 31.50 | 31.75 | 31.75 | -3.20% | 427,829 |
| Mar 25, 2026 | 32.70 | 33.20 | 32.25 | 32.80 | 32.80 | 0.61% | 261,004 |
| Mar 24, 2026 | 33.60 | 33.90 | 32.00 | 32.60 | 32.60 | -1.95% | 543,399 |
| Mar 23, 2026 | 31.55 | 34.20 | 31.10 | 33.25 | 33.25 | 2.31% | 736,521 |
| Mar 20, 2026 | 35.65 | 35.90 | 32.35 | 32.50 | 32.50 | -7.14% | 1,357,449 |
| Mar 19, 2026 | 35.25 | 35.95 | 34.00 | 35.00 | 35.00 | 6.87% | 2,445,870 |
| Mar 18, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 9.90% | 382,605 |
| Mar 17, 2026 | 29.40 | 29.85 | 29.30 | 29.80 | 29.80 | 1.36% | 223,584 |
| Mar 16, 2026 | 29.20 | 29.55 | 29.20 | 29.40 | 29.40 | -0.34% | 143,140 |
| Mar 13, 2026 | 29.40 | 30.10 | 29.30 | 29.50 | 29.50 | - | 281,563 |
| Mar 12, 2026 | 29.95 | 29.95 | 29.40 | 29.50 | 29.50 | -1.17% | 148,451 |
| Mar 11, 2026 | 30.05 | 30.40 | 29.85 | 29.85 | 29.85 | -1.49% | 168,211 |
| Mar 10, 2026 | 30.00 | 30.55 | 29.65 | 30.30 | 30.30 | 1.68% | 251,480 |
| Mar 9, 2026 | 30.00 | 30.00 | 28.95 | 29.80 | 29.80 | -1.16% | 394,466 |
| Mar 6, 2026 | 29.90 | 30.20 | 29.80 | 30.15 | 30.15 | 0.84% | 174,853 |
| Mar 5, 2026 | 29.60 | 30.15 | 29.60 | 29.90 | 29.90 | 1.87% | 219,668 |
| Mar 4, 2026 | 30.20 | 30.20 | 29.00 | 29.35 | 29.35 | -2.98% | 342,628 |
| Mar 3, 2026 | 30.50 | 30.50 | 29.75 | 30.25 | 30.25 | 0.17% | 234,545 |
| Mar 2, 2026 | 30.15 | 30.60 | 29.80 | 30.20 | 30.20 | 0.17% | 290,854 |
| Feb 26, 2026 | 30.60 | 30.65 | 29.80 | 30.15 | 30.15 | 0.33% | 463,054 |
| Feb 25, 2026 | 30.80 | 30.80 | 30.05 | 30.05 | 30.05 | -0.99% | 281,546 |
| Feb 24, 2026 | 31.20 | 31.25 | 30.20 | 30.35 | 30.35 | -2.41% | 340,056 |
| Feb 23, 2026 | 31.70 | 31.75 | 31.05 | 31.10 | 31.10 | -1.89% | 279,331 |
| Feb 11, 2026 | 32.20 | 32.25 | 31.35 | 31.70 | 31.70 | -1.40% | 586,766 |
| Feb 10, 2026 | 31.95 | 32.30 | 31.70 | 32.15 | 32.15 | 1.74% | 164,984 |
| Feb 9, 2026 | 32.00 | 32.15 | 31.55 | 31.60 | 31.60 | - | 152,669 |
| Feb 6, 2026 | 32.30 | 32.30 | 31.10 | 31.60 | 31.60 | -1.40% | 280,146 |
| Feb 5, 2026 | 32.35 | 32.50 | 31.70 | 32.05 | 32.05 | -0.16% | 148,634 |
| Feb 4, 2026 | 32.05 | 32.15 | 31.85 | 32.10 | 32.10 | - | 116,766 |
| Feb 3, 2026 | 32.05 | 32.40 | 31.60 | 32.10 | 32.10 | 0.47% | 224,659 |
| Feb 2, 2026 | 32.75 | 32.90 | 31.95 | 31.95 | 31.95 | -2.44% | 242,625 |
| Jan 30, 2026 | 32.75 | 33.05 | 32.00 | 32.75 | 32.75 | - | 244,954 |
| Jan 29, 2026 | 34.15 | 34.15 | 32.75 | 32.75 | 32.75 | -0.30% | 449,510 |
| Jan 28, 2026 | 33.90 | 35.05 | 32.60 | 32.85 | 32.85 | -2.67% | 726,857 |
| Jan 27, 2026 | 32.65 | 34.35 | 32.65 | 33.75 | 33.75 | 3.53% | 578,011 |
| Jan 26, 2026 | 32.80 | 33.50 | 32.55 | 32.60 | 32.60 | -0.61% | 225,255 |
| Jan 23, 2026 | 31.85 | 32.95 | 31.75 | 32.80 | 32.80 | 2.98% | 287,324 |
| Jan 22, 2026 | 31.75 | 31.95 | 31.60 | 31.85 | 31.85 | 0.47% | 163,945 |
| Jan 21, 2026 | 32.15 | 32.50 | 31.70 | 31.70 | 31.70 | -2.46% | 267,181 |
| Jan 20, 2026 | 33.20 | 33.30 | 32.50 | 32.50 | 32.50 | -2.11% | 244,750 |
| Jan 19, 2026 | 33.45 | 33.50 | 32.90 | 33.20 | 33.20 | 1.22% | 326,696 |
| Jan 16, 2026 | 33.05 | 33.75 | 32.70 | 32.80 | 32.80 | 0.15% | 299,646 |
| Jan 15, 2026 | 32.65 | 33.15 | 32.20 | 32.75 | 32.75 | 0.31% | 217,946 |
| Jan 14, 2026 | 32.10 | 33.25 | 31.90 | 32.65 | 32.65 | 2.35% | 453,956 |
| Jan 13, 2026 | 32.20 | 32.20 | 31.40 | 31.90 | 31.90 | - | 265,128 |
| Jan 12, 2026 | 32.25 | 32.35 | 31.85 | 31.90 | 31.90 | -1.09% | 125,853 |
| Jan 9, 2026 | 32.20 | 32.30 | 31.55 | 32.25 | 32.25 | 0.16% | 236,649 |
| Jan 8, 2026 | 31.95 | 32.35 | 31.30 | 32.20 | 32.20 | 1.74% | 313,816 |
| Jan 7, 2026 | 31.85 | 32.15 | 31.65 | 31.65 | 31.65 | -0.63% | 233,399 |
| Jan 6, 2026 | 31.80 | 32.25 | 31.80 | 31.85 | 31.85 | 0.16% | 194,179 |
| Jan 5, 2026 | 32.85 | 33.75 | 31.55 | 31.80 | 31.80 | -2.75% | 371,512 |
| Jan 2, 2026 | 32.40 | 33.00 | 32.20 | 32.70 | 32.70 | 0.93% | 180,970 |
| Dec 31, 2025 | 33.10 | 33.10 | 32.35 | 32.40 | 32.40 | -1.52% | 206,109 |
| Dec 30, 2025 | 32.70 | 33.00 | 32.00 | 32.90 | 32.90 | 0.61% | 300,325 |
| Dec 29, 2025 | 32.85 | 33.20 | 32.70 | 32.70 | 32.70 | 0.77% | 291,628 |
| Dec 26, 2025 | 31.80 | 32.50 | 31.65 | 32.45 | 32.45 | 2.04% | 283,256 |
| Dec 24, 2025 | 31.75 | 32.20 | 31.50 | 31.80 | 31.80 | - | 263,898 |
| Dec 23, 2025 | 31.85 | 32.50 | 31.75 | 31.80 | 31.80 | 0.32% | 266,116 |
| Dec 22, 2025 | 31.55 | 31.75 | 31.20 | 31.70 | 31.70 | 0.48% | 240,783 |
| Dec 19, 2025 | 31.90 | 32.05 | 31.50 | 31.55 | 31.55 | -1.25% | 213,029 |
| Dec 18, 2025 | 31.80 | 32.15 | 31.55 | 31.95 | 31.95 | -0.16% | 150,802 |
| Dec 17, 2025 | 32.80 | 32.80 | 31.65 | 32.00 | 32.00 | -1.08% | 324,491 |
| Dec 16, 2025 | 32.80 | 33.45 | 31.90 | 32.35 | 32.35 | 1.73% | 719,726 |
| Dec 15, 2025 | 32.30 | 32.50 | 31.20 | 31.80 | 31.80 | 3.41% | 651,328 |
| Dec 12, 2025 | 30.40 | 30.80 | 30.15 | 30.75 | 30.75 | 2.16% | 202,962 |
| Dec 11, 2025 | 30.85 | 30.85 | 30.10 | 30.10 | 30.10 | -2.59% | 249,390 |
| Dec 10, 2025 | 30.50 | 31.10 | 30.45 | 30.90 | 30.90 | 0.49% | 89,020 |
| Dec 9, 2025 | 30.40 | 30.85 | 30.25 | 30.75 | 30.75 | 0.82% | 151,511 |
| Dec 8, 2025 | 31.05 | 31.05 | 30.50 | 30.50 | 30.50 | -1.77% | 288,370 |
| 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 |