Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan
· Delayed Price · Currency is TWD 35.55
-1.25 (-3.40%)
At close: Mar 9, 2026
Medigen Vaccine Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.80 | 36.90 | 35.30 | 36.80 | 36.80 | 2.94% | 1,471,524 |
| Mar 5, 2026 | 36.30 | 36.60 | 35.65 | 35.75 | 35.75 | -0.69% | 1,190,999 |
| Mar 4, 2026 | 36.30 | 36.85 | 35.50 | 36.00 | 36.00 | 0.98% | 2,190,431 |
| Mar 3, 2026 | 36.20 | 36.25 | 35.50 | 35.65 | 35.65 | -1.52% | 877,423 |
| Mar 2, 2026 | 36.25 | 36.75 | 36.00 | 36.20 | 36.20 | 1.97% | 1,373,379 |
| Feb 26, 2026 | 35.40 | 35.95 | 35.40 | 35.50 | 35.50 | -0.14% | 1,110,035 |
| Feb 25, 2026 | 35.65 | 36.10 | 35.50 | 35.55 | 35.55 | -1.11% | 1,065,182 |
| Feb 24, 2026 | 36.20 | 36.35 | 35.80 | 35.95 | 35.95 | -0.42% | 1,048,511 |
| Feb 23, 2026 | 35.30 | 36.45 | 35.30 | 36.10 | 36.10 | 0.84% | 1,584,027 |
| Feb 11, 2026 | 35.85 | 36.05 | 35.50 | 35.80 | 35.80 | -0.28% | 1,102,647 |
| Feb 10, 2026 | 36.10 | 36.20 | 35.85 | 35.90 | 35.90 | -0.42% | 1,031,505 |
| Feb 9, 2026 | 36.70 | 36.90 | 36.05 | 36.05 | 36.05 | -1.10% | 1,279,000 |
| Feb 6, 2026 | 36.60 | 36.60 | 36.10 | 36.45 | 36.45 | -0.82% | 1,224,018 |
| Feb 5, 2026 | 37.20 | 37.95 | 36.75 | 36.75 | 36.75 | -1.21% | 1,368,861 |
| Feb 4, 2026 | 36.80 | 37.35 | 36.55 | 37.20 | 37.20 | 0.40% | 1,213,508 |
| Feb 3, 2026 | 37.80 | 38.30 | 37.00 | 37.05 | 37.05 | -1.59% | 1,948,402 |
| Feb 2, 2026 | 38.60 | 40.00 | 37.25 | 37.65 | 37.65 | 0.27% | 3,991,344 |
| Jan 30, 2026 | 38.00 | 38.90 | 36.75 | 37.55 | 37.55 | -1.44% | 3,324,032 |
| Jan 29, 2026 | 41.10 | 41.10 | 37.75 | 38.10 | 38.10 | -8.19% | 6,800,797 |
| Jan 28, 2026 | 45.15 | 45.15 | 41.05 | 41.50 | 41.50 | 1.10% | 17,927,234 |
| Jan 27, 2026 | 38.20 | 41.05 | 38.20 | 41.05 | 41.05 | 9.91% | 3,808,299 |
| Jan 26, 2026 | 37.10 | 38.00 | 37.00 | 37.35 | 37.35 | 0.40% | 735,218 |
| Jan 23, 2026 | 36.90 | 37.40 | 36.65 | 37.20 | 37.20 | 1.09% | 924,510 |
| Jan 22, 2026 | 36.75 | 37.05 | 36.35 | 36.80 | 36.80 | 0.55% | 777,891 |
| Jan 21, 2026 | 37.45 | 37.55 | 36.60 | 36.60 | 36.60 | -1.21% | 1,220,931 |
| Jan 20, 2026 | 37.55 | 37.75 | 37.05 | 37.05 | 37.05 | -1.07% | 1,005,657 |
| Jan 19, 2026 | 38.25 | 38.35 | 37.25 | 37.45 | 37.45 | -2.09% | 1,422,987 |
| Jan 16, 2026 | 39.60 | 39.70 | 38.15 | 38.25 | 38.25 | -3.04% | 1,534,724 |
| Jan 15, 2026 | 37.95 | 39.85 | 37.30 | 39.45 | 39.45 | 5.20% | 2,148,828 |
| Jan 14, 2026 | 36.75 | 38.00 | 36.60 | 37.50 | 37.50 | 2.74% | 1,533,717 |
| Jan 13, 2026 | 36.80 | 36.80 | 36.15 | 36.50 | 36.50 | -0.41% | 818,426 |
| Jan 12, 2026 | 37.05 | 37.10 | 36.60 | 36.65 | 36.65 | 0.41% | 706,567 |
| Jan 9, 2026 | 36.65 | 36.90 | 36.10 | 36.50 | 36.50 | 0.14% | 675,918 |
| Jan 8, 2026 | 36.85 | 37.40 | 36.45 | 36.45 | 36.45 | 0.55% | 951,075 |
| Jan 7, 2026 | 36.10 | 36.70 | 36.00 | 36.25 | 36.25 | 0.42% | 866,868 |
| Jan 6, 2026 | 36.30 | 36.55 | 36.10 | 36.10 | 36.10 | -0.28% | 851,106 |
| Jan 5, 2026 | 37.20 | 37.20 | 36.15 | 36.20 | 36.20 | -1.36% | 1,143,349 |
| Jan 2, 2026 | 38.00 | 38.25 | 36.65 | 36.70 | 36.70 | -2.78% | 1,369,347 |
| Dec 31, 2025 | 37.75 | 38.00 | 37.45 | 37.75 | 37.75 | -0.13% | 563,005 |
| Dec 30, 2025 | 38.00 | 38.00 | 37.20 | 37.80 | 37.80 | -0.13% | 716,444 |
| Dec 29, 2025 | 37.75 | 38.85 | 37.75 | 37.85 | 37.85 | 0.40% | 1,139,855 |
| Dec 26, 2025 | 37.25 | 37.75 | 36.50 | 37.70 | 37.70 | 1.75% | 1,114,292 |
| Dec 24, 2025 | 38.15 | 39.40 | 37.05 | 37.05 | 37.05 | -1.72% | 2,213,625 |
| Dec 23, 2025 | 38.00 | 38.60 | 37.60 | 37.70 | 37.70 | -0.13% | 918,010 |
| Dec 22, 2025 | 38.00 | 38.45 | 37.40 | 37.75 | 37.75 | 0.53% | 932,497 |
| Dec 19, 2025 | 37.80 | 38.20 | 37.55 | 37.55 | 37.55 | -0.40% | 523,025 |
| Dec 18, 2025 | 37.95 | 37.95 | 37.40 | 37.70 | 37.70 | 0.27% | 446,195 |
| Dec 17, 2025 | 37.70 | 38.10 | 37.60 | 37.60 | 37.60 | -0.27% | 880,549 |
| Dec 16, 2025 | 38.10 | 38.10 | 37.15 | 37.70 | 37.70 | -1.05% | 876,278 |
| Dec 15, 2025 | 38.40 | 38.60 | 38.10 | 38.10 | 38.10 | -0.78% | 681,063 |
| Dec 12, 2025 | 38.55 | 38.90 | 38.40 | 38.40 | 38.40 | 0.26% | 544,569 |
| Dec 11, 2025 | 40.05 | 40.30 | 38.30 | 38.30 | 38.30 | -4.49% | 1,597,306 |
| Dec 10, 2025 | 39.70 | 40.80 | 39.70 | 40.10 | 40.10 | 2.04% | 963,812 |
| Dec 9, 2025 | 39.60 | 40.10 | 39.20 | 39.30 | 39.30 | -0.88% | 1,190,178 |
| Dec 8, 2025 | 40.60 | 40.60 | 39.60 | 39.65 | 39.65 | -1.98% | 928,121 |
| 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 |