Medigen Vaccine Biologics Corporation (TPEX:6547)
Taiwan
· Delayed Price · Currency is TWD 48.90
+1.30 (2.73%)
Apr 29, 2026, 10:00 AM CST
Medigen Vaccine Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.80 | 48.80 | 47.40 | 47.60 | 47.60 | -1.86% | 1,325,925 |
| Apr 27, 2026 | 48.30 | 48.75 | 47.45 | 48.50 | 48.50 | 1.04% | 1,453,408 |
| Apr 24, 2026 | 47.50 | 49.35 | 47.20 | 48.00 | 48.00 | 2.56% | 2,013,267 |
| Apr 23, 2026 | 48.45 | 48.45 | 46.15 | 46.80 | 46.80 | -2.80% | 3,037,795 |
| Apr 22, 2026 | 47.65 | 48.80 | 47.50 | 48.15 | 48.15 | 1.05% | 1,602,940 |
| Apr 21, 2026 | 48.95 | 48.95 | 47.55 | 47.65 | 47.65 | -1.75% | 2,170,874 |
| Apr 20, 2026 | 48.00 | 49.05 | 47.45 | 48.50 | 48.50 | 1.04% | 2,632,032 |
| Apr 17, 2026 | 50.80 | 50.90 | 47.95 | 48.00 | 48.00 | -5.33% | 4,772,218 |
| Apr 16, 2026 | 51.50 | 51.80 | 48.70 | 50.70 | 50.70 | -0.39% | 4,931,284 |
| Apr 15, 2026 | 51.20 | 52.20 | 50.10 | 50.90 | 50.90 | -1.17% | 4,092,522 |
| Apr 14, 2026 | 56.10 | 56.10 | 51.10 | 51.50 | 51.50 | -7.37% | 6,809,704 |
| Apr 13, 2026 | 54.90 | 57.00 | 53.00 | 55.60 | 55.60 | 0.18% | 4,960,450 |
| Apr 10, 2026 | 58.30 | 59.80 | 55.30 | 55.50 | 55.50 | -9.02% | 8,826,892 |
| Apr 9, 2026 | 59.50 | 61.20 | 59.50 | 61.00 | 61.00 | 2.52% | 3,365,778 |
| Apr 8, 2026 | 59.30 | 59.50 | 58.50 | 59.50 | 59.50 | 0.34% | 2,060,175 |
| Apr 7, 2026 | 60.60 | 60.60 | 58.90 | 59.30 | 59.30 | 0.85% | 1,840,571 |
| Apr 2, 2026 | 58.90 | 59.40 | 58.30 | 58.80 | 58.80 | 0.17% | 2,426,140 |
| Apr 1, 2026 | 58.50 | 59.30 | 56.80 | 58.70 | 58.70 | 2.44% | 2,251,203 |
| Mar 31, 2026 | 60.30 | 60.90 | 56.50 | 57.30 | 57.30 | -2.05% | 3,363,046 |
| Mar 30, 2026 | 56.00 | 58.90 | 56.00 | 58.50 | 58.50 | 6.17% | 3,694,567 |
| Mar 27, 2026 | 52.50 | 55.40 | 52.50 | 55.10 | 55.10 | 5.96% | 2,594,947 |
| Mar 26, 2026 | 56.50 | 56.50 | 50.90 | 52.00 | 52.00 | -7.96% | 6,451,921 |
| Mar 25, 2026 | 58.00 | 59.80 | 55.10 | 56.50 | 56.50 | -1.74% | 5,398,741 |
| Mar 24, 2026 | 59.90 | 59.90 | 55.80 | 57.50 | 57.50 | 5.50% | 56,502,756 |
| Mar 23, 2026 | 49.60 | 54.50 | 49.50 | 54.50 | 54.50 | 9.88% | 15,718,723 |
| Mar 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 9.98% | 2,904,562 |
| Mar 19, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 10.00% | 1,695,620 |
| Mar 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 9.92% | 1,533,302 |
| Mar 17, 2026 | 36.50 | 37.50 | 36.30 | 37.30 | 37.30 | 2.75% | 1,608,050 |
| Mar 16, 2026 | 37.40 | 37.50 | 36.25 | 36.30 | 36.30 | -1.89% | 1,002,914 |
| Mar 13, 2026 | 37.00 | 37.25 | 36.70 | 37.00 | 37.00 | - | 739,160 |
| Mar 12, 2026 | 37.35 | 37.60 | 36.30 | 37.00 | 37.00 | -0.80% | 1,004,580 |
| Mar 11, 2026 | 37.00 | 38.40 | 36.80 | 37.30 | 37.30 | - | 2,101,258 |
| Mar 10, 2026 | 35.95 | 37.80 | 35.95 | 37.30 | 37.30 | 4.92% | 2,055,213 |
| Mar 9, 2026 | 35.80 | 36.25 | 35.25 | 35.55 | 35.55 | -3.40% | 1,432,513 |
| 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 |