Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan
· Delayed Price · Currency is TWD 40.45
-0.75 (-1.82%)
At close: Dec 5, 2025
Medigen Vaccine Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.35 | 41.40 | 39.95 | 40.45 | 40.45 | -1.82% | 1,236,330 |
| Dec 4, 2025 | 40.40 | 41.35 | 40.40 | 41.20 | 41.20 | 2.74% | 1,082,524 |
| Dec 3, 2025 | 42.00 | 42.05 | 40.05 | 40.10 | 40.10 | -4.18% | 1,859,503 |
| Dec 2, 2025 | 42.30 | 42.50 | 41.30 | 41.85 | 41.85 | -1.88% | 1,943,785 |
| Dec 1, 2025 | 42.20 | 43.10 | 42.10 | 42.65 | 42.65 | 1.55% | 1,792,861 |
| Nov 28, 2025 | 40.80 | 42.45 | 40.50 | 42.00 | 42.00 | 3.19% | 2,816,486 |
| Nov 27, 2025 | 40.65 | 41.40 | 40.05 | 40.70 | 40.70 | 0.99% | 2,391,215 |
| Nov 26, 2025 | 38.15 | 40.95 | 38.15 | 40.30 | 40.30 | 5.50% | 3,266,525 |
| Nov 25, 2025 | 39.40 | 39.90 | 38.00 | 38.20 | 38.20 | -3.66% | 2,712,064 |
| Nov 24, 2025 | 37.30 | 40.45 | 37.30 | 39.65 | 39.65 | 7.74% | 12,451,730 |
| Nov 21, 2025 | 37.40 | 38.35 | 36.80 | 36.80 | 36.80 | -2.52% | 1,343,244 |
| Nov 20, 2025 | 35.65 | 38.90 | 35.65 | 37.75 | 37.75 | 6.19% | 1,642,638 |
| Nov 19, 2025 | 35.25 | 36.10 | 35.15 | 35.55 | 35.55 | 0.99% | 830,258 |
| Nov 18, 2025 | 37.20 | 37.20 | 35.20 | 35.20 | 35.20 | -5.25% | 1,983,755 |
| Nov 17, 2025 | 37.40 | 37.55 | 36.80 | 37.15 | 37.15 | -0.67% | 999,875 |
| Nov 14, 2025 | 36.50 | 38.45 | 36.50 | 37.40 | 37.40 | 0.94% | 3,462,001 |
| Nov 13, 2025 | 37.50 | 37.90 | 37.05 | 37.05 | 37.05 | -1.20% | 1,460,985 |
| Nov 12, 2025 | 36.40 | 37.70 | 36.40 | 37.50 | 37.50 | 3.31% | 2,189,887 |
| Nov 11, 2025 | 36.50 | 36.60 | 35.95 | 36.30 | 36.30 | -1.49% | 1,390,156 |
| Nov 10, 2025 | 38.70 | 38.90 | 36.20 | 36.85 | 36.85 | -0.67% | 6,785,455 |
| Nov 7, 2025 | 36.05 | 37.10 | 35.90 | 37.10 | 37.10 | 9.93% | 1,792,809 |
| Nov 6, 2025 | 34.20 | 34.40 | 33.50 | 33.75 | 33.75 | -1.17% | 1,454,532 |
| Nov 5, 2025 | 34.15 | 34.30 | 33.75 | 34.15 | 34.15 | -0.44% | 788,858 |
| Nov 4, 2025 | 34.85 | 35.00 | 34.30 | 34.30 | 34.30 | -1.58% | 988,973 |
| Nov 3, 2025 | 35.20 | 35.25 | 34.75 | 34.85 | 34.85 | -1.27% | 961,211 |
| Oct 31, 2025 | 35.15 | 35.70 | 35.15 | 35.30 | 35.30 | 0.71% | 892,518 |
| Oct 30, 2025 | 36.00 | 36.10 | 35.00 | 35.05 | 35.05 | -2.09% | 1,318,438 |
| Oct 29, 2025 | 35.95 | 36.10 | 35.45 | 35.80 | 35.80 | -0.14% | 1,245,054 |
| Oct 28, 2025 | 36.85 | 36.90 | 35.80 | 35.85 | 35.85 | -2.18% | 1,407,628 |
| Oct 27, 2025 | 37.60 | 37.60 | 36.55 | 36.65 | 36.65 | -2.01% | 1,659,970 |
| Oct 23, 2025 | 38.85 | 38.95 | 37.35 | 37.40 | 37.40 | -1.97% | 1,793,655 |
| Oct 22, 2025 | 37.60 | 39.20 | 37.60 | 38.15 | 38.15 | 2.01% | 2,344,700 |
| Oct 21, 2025 | 36.90 | 37.45 | 36.75 | 37.40 | 37.40 | 1.63% | 721,548 |
| Oct 20, 2025 | 36.95 | 37.10 | 36.25 | 36.80 | 36.80 | - | 884,481 |
| Oct 17, 2025 | 36.85 | 37.40 | 36.75 | 36.80 | 36.80 | -0.14% | 583,273 |
| Oct 16, 2025 | 37.00 | 37.45 | 36.80 | 36.85 | 36.85 | -0.14% | 585,694 |
| Oct 15, 2025 | 36.95 | 37.15 | 36.70 | 36.90 | 36.90 | - | 570,119 |
| Oct 14, 2025 | 37.55 | 38.25 | 36.85 | 36.90 | 36.90 | -1.20% | 878,294 |
| Oct 13, 2025 | 37.50 | 37.80 | 36.75 | 37.35 | 37.35 | -2.10% | 1,578,673 |
| Oct 9, 2025 | 39.00 | 39.15 | 38.00 | 38.15 | 38.15 | -1.55% | 1,398,270 |
| Oct 8, 2025 | 38.90 | 39.55 | 38.75 | 38.75 | 38.75 | -0.26% | 930,359 |
| Oct 7, 2025 | 38.55 | 39.40 | 38.30 | 38.85 | 38.85 | 1.04% | 1,307,270 |
| Oct 3, 2025 | 38.60 | 39.10 | 38.20 | 38.45 | 38.45 | 0.52% | 729,162 |
| Oct 2, 2025 | 38.30 | 38.80 | 38.20 | 38.25 | 38.25 | -0.65% | 467,327 |
| Oct 1, 2025 | 38.75 | 39.30 | 38.45 | 38.50 | 38.50 | -0.65% | 594,973 |
| Sep 30, 2025 | 38.30 | 38.80 | 38.05 | 38.75 | 38.75 | 1.17% | 633,928 |
| Sep 26, 2025 | 39.20 | 39.20 | 38.15 | 38.30 | 38.30 | -2.30% | 876,441 |
| Sep 25, 2025 | 38.80 | 39.35 | 38.80 | 39.20 | 39.20 | 0.64% | 478,266 |
| Sep 24, 2025 | 38.55 | 39.85 | 38.55 | 38.95 | 38.95 | 1.04% | 961,321 |
| Sep 23, 2025 | 38.55 | 38.75 | 38.30 | 38.55 | 38.55 | -0.26% | 576,885 |
| Sep 22, 2025 | 39.15 | 39.25 | 38.60 | 38.65 | 38.65 | -1.65% | 607,930 |
| Sep 19, 2025 | 39.25 | 39.35 | 38.95 | 39.30 | 39.30 | 1.16% | 491,806 |
| Sep 18, 2025 | 38.80 | 39.45 | 38.80 | 38.85 | 38.85 | 0.39% | 651,043 |
| Sep 17, 2025 | 38.50 | 39.40 | 38.40 | 38.70 | 38.70 | 1.84% | 862,507 |
| Sep 16, 2025 | 37.70 | 38.20 | 37.55 | 38.00 | 38.00 | 1.06% | 583,800 |
| Sep 15, 2025 | 37.95 | 38.25 | 37.60 | 37.60 | 37.60 | -0.92% | 649,670 |
| Sep 12, 2025 | 37.45 | 38.30 | 37.45 | 37.95 | 37.95 | 1.47% | 714,806 |
| Sep 11, 2025 | 38.70 | 39.00 | 37.25 | 37.40 | 37.40 | -3.61% | 1,604,154 |
| Sep 10, 2025 | 38.95 | 39.10 | 38.40 | 38.80 | 38.80 | - | 780,403 |
| Sep 9, 2025 | 38.80 | 38.95 | 38.60 | 38.80 | 38.80 | 0.13% | 545,938 |
| Sep 8, 2025 | 38.85 | 39.35 | 38.75 | 38.75 | 38.75 | -0.26% | 459,609 |
| Sep 5, 2025 | 39.30 | 39.65 | 38.70 | 38.85 | 38.85 | -1.15% | 720,788 |
| Sep 4, 2025 | 38.70 | 39.45 | 38.55 | 39.30 | 39.30 | 2.34% | 951,598 |
| Sep 3, 2025 | 38.40 | 38.80 | 38.35 | 38.40 | 38.40 | 0.26% | 665,709 |
| Sep 2, 2025 | 38.00 | 38.75 | 37.80 | 38.30 | 38.30 | 1.86% | 693,353 |
| Sep 1, 2025 | 38.55 | 38.65 | 37.20 | 37.60 | 37.60 | -3.22% | 1,870,561 |
| Aug 29, 2025 | 39.35 | 39.45 | 38.60 | 38.85 | 38.85 | -1.27% | 1,401,152 |
| Aug 28, 2025 | 39.80 | 40.35 | 39.35 | 39.35 | 39.35 | -1.01% | 973,404 |
| Aug 27, 2025 | 38.80 | 40.50 | 38.80 | 39.75 | 39.75 | 2.19% | 1,401,979 |
| Aug 26, 2025 | 39.00 | 39.35 | 38.80 | 38.90 | 38.90 | - | 810,018 |
| Aug 25, 2025 | 39.20 | 39.55 | 38.85 | 38.90 | 38.90 | -0.51% | 855,294 |
| Aug 22, 2025 | 39.50 | 39.75 | 39.10 | 39.10 | 39.10 | - | 500,618 |
| Aug 21, 2025 | 38.80 | 39.35 | 38.80 | 39.10 | 39.10 | 0.90% | 398,850 |
| Aug 20, 2025 | 39.25 | 39.80 | 38.65 | 38.75 | 38.75 | -1.27% | 1,139,633 |
| Aug 19, 2025 | 39.60 | 40.00 | 38.70 | 39.25 | 39.25 | -0.88% | 1,065,161 |
| Aug 18, 2025 | 39.80 | 40.20 | 39.55 | 39.60 | 39.60 | -1.37% | 1,063,384 |
| Aug 15, 2025 | 40.45 | 40.70 | 40.15 | 40.15 | 40.15 | -0.74% | 560,350 |
| Aug 14, 2025 | 39.90 | 40.75 | 39.90 | 40.45 | 40.45 | 1.38% | 572,335 |
| Aug 13, 2025 | 39.80 | 40.45 | 39.80 | 39.90 | 39.90 | 0.63% | 692,553 |
| Aug 12, 2025 | 39.50 | 40.00 | 39.50 | 39.65 | 39.65 | -0.13% | 710,754 |
| Aug 11, 2025 | 40.50 | 40.50 | 39.60 | 39.70 | 39.70 | -2.46% | 1,551,132 |
| Aug 8, 2025 | 41.20 | 41.50 | 40.70 | 40.70 | 40.70 | -1.45% | 1,171,711 |
| Aug 7, 2025 | 42.35 | 42.35 | 41.15 | 41.30 | 41.30 | -3.39% | 1,716,219 |
| Aug 6, 2025 | 43.30 | 43.95 | 42.65 | 42.75 | 42.75 | -1.50% | 971,962 |
| Aug 5, 2025 | 43.50 | 44.55 | 43.40 | 43.40 | 43.40 | 0.12% | 1,268,282 |
| Aug 4, 2025 | 42.85 | 43.95 | 42.20 | 43.35 | 43.35 | 0.12% | 1,230,438 |
| Aug 1, 2025 | 42.60 | 43.55 | 41.20 | 43.30 | 43.30 | 0.35% | 977,170 |
| Jul 31, 2025 | 43.40 | 43.60 | 42.75 | 43.15 | 43.15 | 0.12% | 878,943 |
| Jul 30, 2025 | 43.10 | 43.75 | 42.70 | 43.10 | 43.10 | - | 737,329 |
| Jul 29, 2025 | 42.60 | 43.95 | 42.00 | 43.10 | 43.10 | 1.29% | 1,267,688 |
| Jul 28, 2025 | 41.85 | 42.70 | 41.20 | 42.55 | 42.55 | 0.12% | 1,020,180 |
| Jul 25, 2025 | 41.90 | 42.65 | 41.40 | 42.50 | 42.50 | 1.43% | 651,597 |
| Jul 24, 2025 | 42.15 | 42.60 | 41.30 | 41.90 | 41.90 | - | 542,835 |
| Jul 23, 2025 | 40.85 | 41.90 | 40.85 | 41.90 | 41.90 | 2.95% | 571,857 |
| Jul 22, 2025 | 42.30 | 42.30 | 40.40 | 40.70 | 40.70 | -3.55% | 1,374,664 |
| Jul 21, 2025 | 41.65 | 42.65 | 41.55 | 42.20 | 42.20 | 1.44% | 870,600 |
| Jul 18, 2025 | 41.70 | 41.90 | 41.30 | 41.60 | 41.60 | 0.12% | 518,896 |
| Jul 17, 2025 | 41.20 | 42.50 | 41.10 | 41.55 | 41.55 | 1.09% | 1,064,349 |
| Jul 16, 2025 | 41.10 | 41.45 | 40.85 | 41.10 | 41.10 | 0.37% | 775,682 |
| Jul 15, 2025 | 41.20 | 41.30 | 40.60 | 40.95 | 40.95 | -0.36% | 548,700 |