Medeon Biodesign, Inc. (TPEX:6499)
Taiwan
· Delayed Price · Currency is TWD 82.00
0.00 (0.00%)
Apr 29, 2026, 10:29 AM CST
Medeon Biodesign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.10 | 83.20 | 82.00 | 82.00 | 82.00 | -0.85% | 237,863 |
| Apr 27, 2026 | 83.00 | 84.70 | 80.00 | 82.70 | 82.70 | 0.61% | 478,973 |
| Apr 24, 2026 | 83.20 | 83.80 | 81.00 | 82.20 | 82.20 | -0.96% | 534,044 |
| Apr 23, 2026 | 87.20 | 87.60 | 82.50 | 83.00 | 83.00 | -5.36% | 700,601 |
| Apr 22, 2026 | 86.60 | 88.00 | 84.80 | 87.70 | 87.70 | 3.66% | 565,484 |
| Apr 21, 2026 | 83.20 | 88.90 | 82.70 | 84.60 | 84.60 | 2.55% | 735,764 |
| Apr 20, 2026 | 83.20 | 84.50 | 81.80 | 82.50 | 82.50 | -1.32% | 673,655 |
| Apr 17, 2026 | 84.90 | 85.80 | 83.60 | 83.60 | 83.60 | -0.95% | 378,626 |
| Apr 16, 2026 | 86.40 | 88.00 | 84.20 | 84.40 | 84.40 | -3.10% | 583,332 |
| Apr 15, 2026 | 84.00 | 90.00 | 83.40 | 87.10 | 87.10 | 4.31% | 753,361 |
| Apr 14, 2026 | 86.40 | 86.40 | 83.40 | 83.50 | 83.50 | -2.11% | 636,488 |
| Apr 13, 2026 | 85.50 | 86.60 | 84.60 | 85.30 | 85.30 | -2.07% | 603,262 |
| Apr 10, 2026 | 88.00 | 88.00 | 86.00 | 87.10 | 87.10 | 0.58% | 404,257 |
| Apr 9, 2026 | 89.90 | 90.20 | 86.60 | 86.60 | 86.60 | -3.99% | 858,869 |
| Apr 8, 2026 | 89.40 | 91.00 | 89.30 | 90.20 | 90.20 | 1.92% | 373,458 |
| Apr 7, 2026 | 90.70 | 91.00 | 88.40 | 88.50 | 88.50 | -2.21% | 711,384 |
| Apr 2, 2026 | 90.90 | 92.10 | 90.40 | 90.50 | 90.50 | -0.88% | 356,264 |
| Apr 1, 2026 | 92.10 | 92.30 | 90.80 | 91.30 | 91.30 | 1.78% | 314,411 |
| Mar 31, 2026 | 92.30 | 94.20 | 89.50 | 89.70 | 89.70 | -1.75% | 682,671 |
| Mar 30, 2026 | 92.00 | 93.20 | 90.50 | 91.30 | 91.30 | -2.14% | 550,753 |
| Mar 27, 2026 | 96.50 | 96.50 | 93.30 | 93.30 | 93.30 | -4.01% | 759,485 |
| Mar 26, 2026 | 97.30 | 99.00 | 95.60 | 97.20 | 97.20 | 0.21% | 767,325 |
| Mar 25, 2026 | 97.30 | 97.90 | 95.00 | 97.00 | 97.00 | 1.89% | 736,802 |
| Mar 24, 2026 | 100.00 | 100.00 | 94.10 | 95.20 | 95.20 | -3.25% | 1,661,240 |
| Mar 23, 2026 | 103.50 | 104.50 | 96.50 | 98.40 | 98.40 | -8.04% | 2,639,233 |
| Mar 20, 2026 | 124.50 | 124.50 | 107.00 | 107.00 | 107.00 | -9.70% | 5,357,485 |
| Mar 19, 2026 | 125.00 | 134.00 | 118.50 | 118.50 | 118.50 | -3.27% | 8,124,697 |
| Mar 18, 2026 | 122.50 | 122.50 | 119.00 | 122.50 | 122.50 | 9.87% | 5,676,790 |
| Mar 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 9.85% | 575,499 |
| Mar 16, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 9.73% | 596,444 |
| Mar 13, 2026 | 88.70 | 94.60 | 87.90 | 92.50 | 92.50 | 3.35% | 1,191,486 |
| Mar 12, 2026 | 89.20 | 90.00 | 86.70 | 89.50 | 89.50 | 0.34% | 573,190 |
| Mar 11, 2026 | 87.90 | 89.70 | 87.90 | 89.20 | 89.20 | 2.29% | 489,047 |
| Mar 10, 2026 | 89.40 | 91.50 | 85.20 | 87.20 | 87.20 | -1.25% | 776,867 |
| Mar 9, 2026 | 86.00 | 89.50 | 83.60 | 88.30 | 88.30 | 6.00% | 1,265,467 |
| Mar 6, 2026 | 83.50 | 83.80 | 81.60 | 83.30 | 83.30 | -0.83% | 366,318 |
| Mar 5, 2026 | 82.30 | 85.00 | 81.80 | 84.00 | 84.00 | 6.46% | 790,035 |
| Mar 4, 2026 | 83.70 | 84.80 | 78.90 | 78.90 | 78.90 | -7.61% | 1,449,488 |
| Mar 3, 2026 | 90.50 | 90.50 | 85.20 | 85.40 | 85.40 | -5.01% | 1,171,588 |
| Mar 2, 2026 | 90.00 | 90.60 | 89.30 | 89.90 | 89.90 | -1.53% | 712,060 |
| Feb 26, 2026 | 93.00 | 94.30 | 91.20 | 91.30 | 91.30 | -1.83% | 955,387 |
| Feb 25, 2026 | 94.50 | 94.60 | 92.90 | 93.00 | 93.00 | -1.59% | 725,666 |
| Feb 24, 2026 | 96.00 | 98.00 | 94.30 | 94.50 | 94.50 | -1.05% | 841,906 |
| Feb 23, 2026 | 94.50 | 96.70 | 92.90 | 95.50 | 95.50 | 0.53% | 589,958 |
| Feb 11, 2026 | 93.50 | 96.00 | 91.40 | 95.00 | 95.00 | 2.48% | 686,681 |
| Feb 10, 2026 | 92.90 | 93.90 | 92.50 | 92.70 | 92.70 | 0.11% | 350,892 |
| Feb 9, 2026 | 92.50 | 93.60 | 91.70 | 92.60 | 92.60 | 1.76% | 317,877 |
| Feb 6, 2026 | 93.30 | 93.30 | 90.80 | 91.00 | 91.00 | -2.67% | 995,012 |
| Feb 5, 2026 | 93.50 | 95.00 | 93.40 | 93.50 | 93.50 | -0.53% | 251,873 |
| Feb 4, 2026 | 93.60 | 94.40 | 93.20 | 94.00 | 94.00 | -0.11% | 267,525 |
| Feb 3, 2026 | 94.90 | 95.00 | 92.80 | 94.10 | 94.10 | 0.75% | 797,853 |
| Feb 2, 2026 | 97.80 | 97.80 | 93.30 | 93.40 | 93.40 | -4.89% | 920,058 |
| Jan 30, 2026 | 93.20 | 99.40 | 92.50 | 98.20 | 98.20 | 4.91% | 1,391,698 |
| Jan 29, 2026 | 97.40 | 97.50 | 93.50 | 93.60 | 93.60 | -3.90% | 601,092 |
| Jan 28, 2026 | 99.00 | 103.00 | 97.10 | 97.40 | 97.40 | -0.20% | 2,143,093 |
| Jan 27, 2026 | 96.00 | 98.50 | 93.80 | 97.60 | 97.60 | 2.85% | 1,140,838 |
| Jan 26, 2026 | 93.00 | 96.00 | 93.00 | 94.90 | 94.90 | 2.59% | 518,483 |
| Jan 23, 2026 | 92.30 | 93.00 | 91.90 | 92.50 | 92.50 | 0.33% | 314,641 |
| Jan 22, 2026 | 92.50 | 93.10 | 92.00 | 92.20 | 92.20 | -0.32% | 324,038 |
| Jan 21, 2026 | 94.00 | 94.00 | 92.00 | 92.50 | 92.50 | -0.43% | 453,613 |
| Jan 20, 2026 | 93.90 | 94.60 | 92.50 | 92.90 | 92.90 | -0.85% | 282,402 |
| Jan 19, 2026 | 94.50 | 95.50 | 93.30 | 93.70 | 93.70 | -1.78% | 580,971 |
| Jan 16, 2026 | 99.20 | 99.60 | 94.60 | 95.40 | 95.40 | -3.73% | 1,150,627 |
| Jan 15, 2026 | 94.20 | 103.50 | 94.20 | 99.10 | 99.10 | 4.87% | 2,838,326 |
| Jan 14, 2026 | 93.20 | 94.90 | 92.50 | 94.50 | 94.50 | 2.27% | 332,645 |
| Jan 13, 2026 | 93.00 | 93.90 | 92.20 | 92.40 | 92.40 | -1.91% | 451,596 |
| Jan 12, 2026 | 94.20 | 96.60 | 94.20 | 94.20 | 94.20 | 0.43% | 441,436 |
| Jan 9, 2026 | 93.40 | 95.00 | 93.40 | 93.80 | 93.80 | 0.86% | 366,254 |
| Jan 8, 2026 | 91.30 | 93.80 | 91.30 | 93.00 | 93.00 | 1.97% | 370,636 |
| Jan 7, 2026 | 92.70 | 93.50 | 91.20 | 91.20 | 91.20 | -1.62% | 691,500 |
| Jan 6, 2026 | 92.80 | 93.50 | 92.30 | 92.70 | 92.70 | 0.22% | 269,692 |
| Jan 5, 2026 | 94.30 | 94.30 | 92.20 | 92.50 | 92.50 | -0.75% | 519,687 |
| Jan 2, 2026 | 94.00 | 96.00 | 93.20 | 93.20 | 93.20 | -1.38% | 784,493 |
| Dec 31, 2025 | 95.10 | 96.30 | 94.30 | 94.50 | 94.50 | -0.84% | 304,319 |
| Dec 30, 2025 | 96.20 | 97.40 | 95.20 | 95.30 | 95.30 | -2.16% | 322,153 |
| Dec 29, 2025 | 100.50 | 101.00 | 97.10 | 97.40 | 97.40 | -1.91% | 825,256 |
| Dec 26, 2025 | 95.70 | 99.30 | 95.70 | 99.30 | 99.30 | 4.75% | 1,199,258 |
| Dec 24, 2025 | 95.40 | 97.00 | 94.70 | 94.80 | 94.80 | 0.11% | 435,544 |
| Dec 23, 2025 | 94.20 | 95.40 | 92.60 | 94.70 | 94.70 | 1.83% | 473,705 |
| Dec 22, 2025 | 92.50 | 95.80 | 91.50 | 93.00 | 93.00 | 1.64% | 1,157,893 |
| Dec 19, 2025 | 91.40 | 93.00 | 90.90 | 91.50 | 91.50 | 0.77% | 294,297 |
| Dec 18, 2025 | 92.80 | 92.80 | 90.60 | 90.80 | 90.80 | -1.30% | 418,425 |
| Dec 17, 2025 | 92.10 | 93.40 | 91.90 | 92.00 | 92.00 | 0.33% | 235,323 |
| Dec 16, 2025 | 94.30 | 94.30 | 91.00 | 91.70 | 91.70 | -2.03% | 467,853 |
| Dec 15, 2025 | 94.20 | 95.20 | 93.40 | 93.60 | 93.60 | -0.95% | 217,603 |
| Dec 12, 2025 | 97.70 | 97.70 | 94.30 | 94.50 | 94.50 | -1.66% | 423,376 |
| Dec 11, 2025 | 93.40 | 99.50 | 93.40 | 96.10 | 96.10 | 3.11% | 1,094,617 |
| Dec 10, 2025 | 93.20 | 96.50 | 93.00 | 93.20 | 93.20 | - | 351,529 |
| Dec 9, 2025 | 93.00 | 93.70 | 92.20 | 93.20 | 93.20 | 0.22% | 345,904 |
| Dec 8, 2025 | 94.00 | 94.70 | 92.50 | 93.00 | 93.00 | -1.69% | 548,072 |
| Dec 5, 2025 | 98.10 | 98.10 | 94.10 | 94.60 | 94.60 | -3.27% | 518,443 |
| 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 |