Medeon Biodesign, Inc. (TPEX:6499)
Taiwan
· Delayed Price · Currency is TWD 94.60
-3.20 (-3.27%)
At close: Dec 5, 2025
Medeon Biodesign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.10 | 98.10 | 94.20 | 94.30 | - | -3.58% | 261,680 |
| Dec 4, 2025 | 97.60 | 98.00 | 96.40 | 97.80 | 97.80 | - | 253,822 |
| Dec 3, 2025 | 96.80 | 97.80 | 95.70 | 97.80 | 97.80 | 2.30% | 326,944 |
| Dec 2, 2025 | 95.60 | 96.60 | 94.80 | 95.60 | 95.60 | - | 226,943 |
| Dec 1, 2025 | 97.10 | 97.30 | 94.20 | 95.60 | 95.60 | -1.54% | 343,462 |
| Nov 28, 2025 | 94.60 | 97.40 | 94.10 | 97.10 | 97.10 | 2.97% | 474,392 |
| Nov 27, 2025 | 94.50 | 94.90 | 93.50 | 94.30 | 94.30 | 0.32% | 383,703 |
| Nov 26, 2025 | 99.30 | 99.40 | 93.80 | 94.00 | 94.00 | -5.34% | 703,116 |
| Nov 25, 2025 | 95.00 | 99.80 | 93.80 | 99.30 | 99.30 | 5.86% | 698,111 |
| Nov 24, 2025 | 92.00 | 93.80 | 91.00 | 93.80 | 93.80 | 2.40% | 328,797 |
| Nov 21, 2025 | 91.60 | 93.80 | 91.40 | 91.60 | 91.60 | -1.08% | 415,897 |
| Nov 20, 2025 | 94.10 | 95.20 | 91.60 | 92.60 | 92.60 | 0.33% | 483,007 |
| Nov 19, 2025 | 93.80 | 95.40 | 92.20 | 92.30 | 92.30 | -1.81% | 661,192 |
| Nov 18, 2025 | 99.00 | 100.50 | 94.00 | 94.00 | 94.00 | -5.43% | 1,372,921 |
| Nov 17, 2025 | 106.00 | 106.00 | 98.60 | 99.40 | 99.40 | 3.01% | 3,142,545 |
| Nov 14, 2025 | 96.00 | 98.00 | 94.70 | 96.50 | 96.50 | -0.52% | 321,169 |
| Nov 13, 2025 | 97.60 | 99.10 | 97.00 | 97.00 | 97.00 | -1.42% | 416,869 |
| Nov 12, 2025 | 96.90 | 101.00 | 96.90 | 98.40 | 98.40 | 0.41% | 739,989 |
| Nov 11, 2025 | 96.30 | 98.50 | 94.30 | 98.00 | 98.00 | 2.94% | 707,170 |
| Nov 10, 2025 | 97.00 | 98.00 | 93.10 | 95.20 | 95.20 | -1.86% | 871,315 |
| Nov 7, 2025 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.48% | 719,636 |
| Nov 6, 2025 | 100.50 | 101.50 | 99.10 | 100.50 | 100.50 | 0.50% | 519,869 |
| Nov 5, 2025 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 0.81% | 531,091 |
| Nov 4, 2025 | 99.10 | 103.00 | 98.60 | 99.20 | 99.20 | -0.80% | 942,485 |
| Nov 3, 2025 | 102.00 | 102.50 | 98.50 | 100.00 | 100.00 | -4.31% | 1,866,417 |
| Oct 31, 2025 | 107.50 | 107.50 | 104.50 | 104.50 | 104.50 | -1.42% | 628,765 |
| Oct 30, 2025 | 105.50 | 107.00 | 103.00 | 106.00 | 106.00 | 2.91% | 777,659 |
| Oct 29, 2025 | 106.00 | 107.00 | 101.00 | 103.00 | 103.00 | -2.83% | 808,896 |
| Oct 28, 2025 | 108.50 | 108.50 | 105.50 | 106.00 | 106.00 | -0.47% | 600,248 |
| Oct 27, 2025 | 113.50 | 113.50 | 105.50 | 106.50 | 106.50 | -5.75% | 1,154,440 |
| Oct 23, 2025 | 123.00 | 123.00 | 111.50 | 113.00 | 113.00 | -7.38% | 1,343,958 |
| Oct 22, 2025 | 124.00 | 126.00 | 120.50 | 122.00 | 122.00 | -0.41% | 651,971 |
| Oct 21, 2025 | 123.50 | 125.50 | 122.00 | 122.50 | 121.30 | -0.81% | 681,749 |
| Oct 20, 2025 | 126.50 | 128.00 | 122.50 | 123.50 | 122.29 | -2.37% | 686,327 |
| Oct 17, 2025 | 124.50 | 130.00 | 124.50 | 126.50 | 125.26 | 0.40% | 1,095,752 |
| Oct 16, 2025 | 127.50 | 132.00 | 123.50 | 126.00 | 124.77 | -2.33% | 6,000,768 |
| Oct 15, 2025 | 125.50 | 133.50 | 115.50 | 129.00 | 127.74 | 5.74% | 14,625,810 |
| Oct 14, 2025 | 122.00 | 122.00 | 118.00 | 122.00 | 120.81 | 9.91% | 3,454,123 |
| Oct 13, 2025 | 108.50 | 111.00 | 107.50 | 111.00 | 109.92 | 9.90% | 2,816,248 |
| Oct 9, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.01 | 9.78% | 1,008,758 |
| Oct 8, 2025 | 91.70 | 92.50 | 91.50 | 92.00 | 91.10 | 0.44% | 248,236 |
| Oct 7, 2025 | 91.00 | 92.50 | 90.40 | 91.60 | 90.71 | 1.33% | 669,605 |
| Oct 3, 2025 | 89.60 | 92.00 | 88.50 | 90.40 | 89.52 | 1.01% | 464,767 |
| Oct 2, 2025 | 92.30 | 92.30 | 89.40 | 89.50 | 88.63 | -1.97% | 593,496 |
| Oct 1, 2025 | 91.50 | 92.20 | 90.70 | 91.30 | 90.41 | -0.54% | 455,288 |
| Sep 30, 2025 | 91.80 | 92.40 | 90.70 | 91.80 | 90.90 | 0.66% | 385,435 |
| Sep 26, 2025 | 96.00 | 96.00 | 91.00 | 91.20 | 90.31 | -5.30% | 1,228,588 |
| Sep 25, 2025 | 93.60 | 99.50 | 93.60 | 96.30 | 95.36 | 4.90% | 2,728,704 |
| Sep 24, 2025 | 92.10 | 96.00 | 91.50 | 91.80 | 90.90 | -0.33% | 816,057 |
| Sep 23, 2025 | 94.80 | 94.90 | 91.90 | 92.10 | 91.20 | -2.64% | 1,072,782 |
| Sep 22, 2025 | 97.10 | 97.50 | 94.40 | 94.60 | 93.68 | -1.77% | 772,742 |
| Sep 19, 2025 | 97.60 | 98.60 | 96.30 | 96.30 | 95.36 | -1.13% | 637,052 |
| Sep 18, 2025 | 101.50 | 102.50 | 97.30 | 97.40 | 96.45 | -2.40% | 1,149,849 |
| Sep 17, 2025 | 99.80 | 101.50 | 99.50 | 99.80 | 98.82 | - | 815,724 |
| Sep 16, 2025 | 99.50 | 101.00 | 98.10 | 99.80 | 98.82 | 0.40% | 685,422 |
| Sep 15, 2025 | 98.50 | 102.00 | 95.70 | 99.40 | 98.43 | 0.40% | 1,313,627 |
| Sep 12, 2025 | 100.00 | 101.00 | 98.10 | 99.00 | 98.03 | -0.50% | 911,080 |
| Sep 11, 2025 | 101.00 | 102.50 | 98.20 | 99.50 | 98.53 | -1.49% | 1,542,644 |
| Sep 10, 2025 | 103.00 | 106.00 | 100.50 | 101.00 | 100.01 | -1.94% | 2,190,018 |
| Sep 9, 2025 | 107.50 | 108.50 | 102.00 | 103.00 | 101.99 | -4.19% | 3,747,618 |
| Sep 8, 2025 | 100.00 | 107.50 | 99.20 | 107.50 | 106.45 | 9.81% | 4,372,439 |
| Sep 5, 2025 | 94.20 | 99.60 | 93.40 | 97.90 | 96.94 | 4.26% | 1,278,426 |
| Sep 4, 2025 | 93.50 | 96.90 | 91.30 | 93.90 | 92.98 | 1.29% | 1,937,103 |
| Sep 3, 2025 | 99.10 | 100.00 | 92.10 | 92.70 | 91.79 | -5.98% | 2,073,841 |
| Sep 2, 2025 | 101.50 | 103.50 | 98.60 | 98.60 | 97.64 | -4.27% | 1,768,429 |
| Sep 1, 2025 | 101.00 | 107.00 | 99.20 | 103.00 | 101.99 | 2.49% | 2,230,678 |
| Aug 29, 2025 | 101.50 | 103.50 | 99.80 | 100.50 | 99.52 | - | 802,999 |
| Aug 28, 2025 | 102.00 | 102.50 | 100.50 | 100.50 | 99.52 | - | 724,458 |
| Aug 27, 2025 | 101.00 | 102.00 | 100.00 | 100.50 | 99.52 | -0.50% | 1,286,659 |
| Aug 26, 2025 | 99.20 | 106.50 | 98.70 | 101.00 | 100.01 | 1.81% | 2,338,207 |
| Aug 25, 2025 | 102.50 | 102.50 | 99.00 | 99.20 | 98.23 | -1.78% | 1,456,685 |
| Aug 22, 2025 | 102.50 | 103.50 | 100.50 | 101.00 | 100.01 | -1.46% | 830,246 |
| Aug 21, 2025 | 103.50 | 104.50 | 102.00 | 102.50 | 101.50 | -0.49% | 1,049,623 |
| Aug 20, 2025 | 105.00 | 106.50 | 102.50 | 103.00 | 101.99 | -2.37% | 1,225,359 |
| Aug 19, 2025 | 103.00 | 110.00 | 101.50 | 105.50 | 104.47 | 4.46% | 2,743,660 |
| Aug 18, 2025 | 103.00 | 105.00 | 100.50 | 101.00 | 100.01 | -2.42% | 1,770,118 |
| Aug 15, 2025 | 101.50 | 103.50 | 100.00 | 103.50 | 102.49 | 1.97% | 1,241,230 |
| Aug 14, 2025 | 107.00 | 107.50 | 101.50 | 101.50 | 100.51 | -6.02% | 1,920,222 |
| Aug 13, 2025 | 108.00 | 112.00 | 105.00 | 108.00 | 106.94 | 5.88% | 3,571,316 |
| Aug 12, 2025 | 101.50 | 102.50 | 99.50 | 102.00 | 101.00 | - | 1,194,757 |
| Aug 11, 2025 | 103.00 | 103.00 | 98.50 | 102.00 | 101.00 | -0.49% | 1,520,245 |
| Aug 8, 2025 | 103.50 | 107.00 | 102.50 | 102.50 | 101.50 | -0.97% | 1,343,018 |
| Aug 7, 2025 | 104.00 | 105.50 | 100.50 | 103.50 | 102.49 | - | 1,741,509 |
| Aug 6, 2025 | 106.00 | 112.50 | 103.50 | 103.50 | 102.49 | -3.27% | 2,482,746 |
| Aug 5, 2025 | 115.00 | 115.50 | 103.00 | 107.00 | 105.95 | -6.14% | 4,361,635 |
| Aug 4, 2025 | 115.00 | 119.50 | 113.00 | 114.00 | 112.89 | -3.39% | 2,249,616 |
| Aug 1, 2025 | 114.00 | 119.00 | 114.00 | 118.00 | 116.85 | 3.51% | 462,798 |
| Jul 31, 2025 | 118.00 | 118.00 | 113.00 | 114.00 | 112.89 | -3.39% | 630,754 |
| Jul 30, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 116.85 | -1.67% | 289,314 |
| Jul 29, 2025 | 122.00 | 122.00 | 118.00 | 120.00 | 118.83 | -1.23% | 238,401 |
| Jul 28, 2025 | 120.00 | 121.50 | 119.00 | 121.50 | 120.31 | 4.29% | 503,830 |
| Jul 25, 2025 | 116.50 | 117.00 | 115.50 | 116.50 | 115.36 | 0.87% | 325,719 |
| Jul 24, 2025 | 116.00 | 116.50 | 115.00 | 115.50 | 114.37 | 0.43% | 374,080 |
| Jul 23, 2025 | 117.50 | 117.50 | 115.00 | 115.00 | 113.88 | 1.32% | 281,170 |
| Jul 22, 2025 | 119.00 | 119.00 | 112.50 | 113.50 | 112.39 | -2.99% | 816,954 |
| Jul 21, 2025 | 119.00 | 119.00 | 114.00 | 117.00 | 115.86 | -2.90% | 930,892 |
| Jul 18, 2025 | 126.50 | 129.00 | 120.00 | 120.50 | 119.32 | -4.74% | 5,713,464 |
| Jul 17, 2025 | 118.50 | 129.50 | 117.50 | 126.50 | 125.26 | 7.20% | 6,332,660 |
| Jul 16, 2025 | 118.00 | 121.50 | 116.00 | 118.00 | 116.85 | -2.88% | 3,203,146 |
| Jul 15, 2025 | 114.00 | 122.50 | 113.00 | 121.50 | 120.31 | 4.74% | 5,211,003 |