BioGend Therapeutics Co., Ltd. (TPEX:6733)
Taiwan
· Delayed Price · Currency is TWD 38.40
-0.70 (-1.79%)
At close: Dec 5, 2025
BioGend Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.15 | 39.15 | 38.10 | 38.40 | 38.40 | -1.79% | 205,001 |
| Dec 4, 2025 | 38.90 | 40.10 | 38.90 | 39.10 | 39.10 | 0.51% | 134,804 |
| Dec 3, 2025 | 38.30 | 39.00 | 38.20 | 38.90 | 38.90 | 1.30% | 79,707 |
| Dec 2, 2025 | 38.40 | 38.85 | 38.10 | 38.40 | 38.40 | - | 86,748 |
| Dec 1, 2025 | 39.60 | 39.75 | 38.35 | 38.40 | 38.40 | -1.79% | 194,258 |
| Nov 28, 2025 | 38.50 | 39.55 | 38.50 | 39.10 | 39.10 | 1.69% | 146,770 |
| Nov 27, 2025 | 38.60 | 38.85 | 38.30 | 38.45 | 38.45 | -0.77% | 172,765 |
| Nov 26, 2025 | 38.50 | 39.05 | 38.30 | 38.75 | 38.75 | 0.78% | 76,773 |
| Nov 25, 2025 | 38.10 | 38.95 | 38.10 | 38.45 | 38.45 | 0.92% | 131,288 |
| Nov 24, 2025 | 37.60 | 38.15 | 37.60 | 38.10 | 38.10 | 0.93% | 101,392 |
| Nov 21, 2025 | 38.00 | 38.40 | 37.40 | 37.75 | 37.75 | -0.92% | 275,112 |
| Nov 20, 2025 | 38.15 | 38.75 | 37.85 | 38.10 | 38.10 | 1.20% | 54,091 |
| Nov 19, 2025 | 37.65 | 38.45 | 37.50 | 37.65 | 37.65 | -0.26% | 159,049 |
| Nov 18, 2025 | 38.10 | 38.85 | 37.60 | 37.75 | 37.75 | -0.92% | 294,633 |
| Nov 17, 2025 | 39.05 | 39.05 | 37.90 | 38.10 | 38.10 | -2.31% | 345,464 |
| Nov 14, 2025 | 39.30 | 40.25 | 39.00 | 39.00 | 39.00 | -0.76% | 264,755 |
| Nov 13, 2025 | 38.85 | 39.50 | 38.60 | 39.30 | 39.30 | 1.16% | 278,199 |
| Nov 12, 2025 | 39.30 | 39.75 | 38.65 | 38.85 | 38.85 | -1.65% | 436,642 |
| Nov 11, 2025 | 39.60 | 40.40 | 39.50 | 39.50 | 39.50 | -0.13% | 326,598 |
| Nov 10, 2025 | 40.00 | 40.40 | 39.35 | 39.55 | 39.55 | -1.00% | 366,693 |
| Nov 7, 2025 | 40.80 | 41.00 | 39.95 | 39.95 | 39.95 | -3.39% | 597,912 |
| Nov 6, 2025 | 43.90 | 43.90 | 41.00 | 41.35 | 41.35 | -2.48% | 521,783 |
| Nov 5, 2025 | 43.15 | 43.15 | 41.90 | 42.40 | 42.40 | -1.62% | 252,576 |
| Nov 4, 2025 | 42.80 | 43.50 | 42.80 | 43.10 | 43.10 | 0.70% | 319,217 |
| Nov 3, 2025 | 44.35 | 44.60 | 42.80 | 42.80 | 42.80 | -3.39% | 387,958 |
| Oct 31, 2025 | 43.90 | 44.95 | 43.65 | 44.30 | 44.30 | 0.80% | 366,740 |
| Oct 30, 2025 | 42.75 | 43.95 | 42.30 | 43.95 | 43.95 | 3.05% | 356,188 |
| Oct 29, 2025 | 42.55 | 43.55 | 42.30 | 42.65 | 42.65 | -0.47% | 415,088 |
| Oct 28, 2025 | 43.05 | 43.60 | 42.65 | 42.85 | 42.85 | -1.61% | 368,120 |
| Oct 27, 2025 | 45.00 | 45.15 | 42.50 | 43.55 | 43.55 | -1.91% | 781,936 |
| Oct 23, 2025 | 46.00 | 46.00 | 43.90 | 44.40 | 44.40 | -2.09% | 454,693 |
| Oct 22, 2025 | 46.00 | 46.25 | 45.00 | 45.35 | 45.35 | -1.20% | 528,763 |
| Oct 21, 2025 | 44.65 | 46.75 | 44.50 | 45.90 | 45.90 | 3.15% | 1,234,957 |
| Oct 20, 2025 | 44.00 | 45.00 | 43.80 | 44.50 | 44.50 | 1.37% | 541,087 |
| Oct 17, 2025 | 43.65 | 44.40 | 43.30 | 43.90 | 43.90 | -0.11% | 335,257 |
| Oct 16, 2025 | 44.45 | 44.45 | 43.70 | 43.95 | 43.95 | -0.57% | 377,684 |
| Oct 15, 2025 | 44.00 | 44.35 | 43.10 | 44.20 | 44.20 | 0.45% | 560,685 |
| Oct 14, 2025 | 43.00 | 44.95 | 43.00 | 44.00 | 44.00 | 2.56% | 1,103,956 |
| Oct 13, 2025 | 41.70 | 43.00 | 40.75 | 42.90 | 42.90 | 0.47% | 452,746 |
| Oct 9, 2025 | 42.60 | 42.80 | 41.60 | 42.70 | 42.70 | 0.23% | 482,077 |
| Oct 8, 2025 | 40.10 | 43.30 | 40.00 | 42.60 | 42.60 | 7.58% | 932,264 |
| Oct 7, 2025 | 39.80 | 40.55 | 39.50 | 39.60 | 39.60 | -0.50% | 432,436 |
| Oct 3, 2025 | 40.75 | 40.80 | 39.60 | 39.80 | 39.80 | -1.97% | 300,839 |
| Oct 2, 2025 | 40.55 | 41.10 | 40.05 | 40.60 | 40.60 | 0.25% | 281,809 |
| Oct 1, 2025 | 42.00 | 42.00 | 40.40 | 40.50 | 40.50 | -2.29% | 394,036 |
| Sep 30, 2025 | 40.20 | 42.00 | 40.20 | 41.45 | 41.45 | 3.11% | 374,987 |
| Sep 26, 2025 | 40.10 | 40.30 | 39.50 | 40.20 | 40.20 | 0.37% | 384,974 |
| Sep 25, 2025 | 40.80 | 41.10 | 39.90 | 40.05 | 40.05 | -1.84% | 300,128 |
| Sep 24, 2025 | 40.40 | 41.10 | 40.05 | 40.80 | 40.80 | 1.24% | 224,035 |
| Sep 23, 2025 | 40.35 | 40.40 | 39.50 | 40.30 | 40.30 | -0.12% | 400,022 |
| Sep 22, 2025 | 39.55 | 40.65 | 39.55 | 40.35 | 40.35 | 2.41% | 473,241 |
| Sep 19, 2025 | 41.50 | 41.50 | 39.20 | 39.40 | 39.40 | -3.90% | 1,208,965 |
| Sep 18, 2025 | 41.80 | 42.55 | 40.75 | 41.00 | 41.00 | -2.03% | 938,236 |
| Sep 17, 2025 | 44.75 | 44.75 | 41.75 | 41.85 | 41.85 | -6.90% | 1,773,953 |
| Sep 16, 2025 | 46.40 | 47.20 | 44.55 | 44.95 | 44.95 | -8.27% | 2,958,994 |
| Sep 15, 2025 | 46.00 | 49.15 | 45.05 | 49.00 | 49.00 | 9.62% | 3,669,687 |
| Sep 12, 2025 | 43.50 | 45.45 | 43.25 | 44.70 | 44.70 | 2.76% | 906,692 |
| Sep 11, 2025 | 44.50 | 44.75 | 43.10 | 43.50 | 43.50 | -2.90% | 1,293,428 |
| Sep 10, 2025 | 44.00 | 45.85 | 43.80 | 44.80 | 44.80 | 1.93% | 996,793 |
| Sep 9, 2025 | 45.80 | 46.40 | 43.85 | 43.95 | 43.95 | -3.41% | 1,149,320 |
| Sep 8, 2025 | 45.20 | 46.50 | 45.20 | 45.50 | 45.50 | -1.09% | 1,044,252 |
| Sep 5, 2025 | 46.00 | 46.00 | 44.65 | 46.00 | 46.00 | -0.43% | 1,105,910 |
| Sep 4, 2025 | 48.80 | 48.80 | 46.00 | 46.20 | 46.20 | -4.94% | 2,008,454 |
| Sep 3, 2025 | 46.20 | 48.60 | 46.20 | 48.60 | 48.60 | 5.77% | 1,708,639 |
| Sep 2, 2025 | 45.50 | 46.50 | 45.50 | 45.95 | 45.95 | 0.11% | 953,089 |
| Sep 1, 2025 | 46.20 | 46.20 | 45.30 | 45.90 | 45.90 | -0.22% | 844,536 |
| Aug 29, 2025 | 46.90 | 46.90 | 45.15 | 46.00 | 46.00 | - | 661,134 |
| Aug 28, 2025 | 47.20 | 47.20 | 45.20 | 46.00 | 46.00 | -0.43% | 1,036,331 |
| Aug 27, 2025 | 43.90 | 46.95 | 43.90 | 46.20 | 46.20 | 8.07% | 1,847,435 |
| Aug 26, 2025 | 42.00 | 42.75 | 42.00 | 42.75 | 42.75 | 5.04% | 1,202,241 |
| Aug 25, 2025 | 40.75 | 40.75 | 40.40 | 40.70 | 40.70 | 0.87% | 453,468 |
| Aug 22, 2025 | 41.00 | 41.00 | 39.95 | 40.35 | 40.35 | 1.00% | 485,193 |
| Aug 21, 2025 | 40.80 | 40.80 | 39.90 | 39.95 | 39.95 | -2.32% | 666,486 |
| Aug 20, 2025 | 42.20 | 42.30 | 39.20 | 40.90 | 40.90 | -3.08% | 1,802,663 |
| Aug 19, 2025 | 44.20 | 44.20 | 41.25 | 42.20 | 42.20 | 4.98% | 3,982,004 |
| Aug 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 9.99% | 1,189,887 |
| Aug 15, 2025 | 35.00 | 36.55 | 35.00 | 36.55 | 36.55 | 9.92% | 1,652,010 |
| Aug 14, 2025 | 30.50 | 33.25 | 30.50 | 33.25 | 33.25 | 9.92% | 714,191 |
| Aug 13, 2025 | 30.20 | 30.50 | 29.90 | 30.25 | 30.25 | 0.50% | 94,857 |
| Aug 12, 2025 | 29.95 | 30.35 | 29.50 | 30.10 | 30.10 | 0.50% | 147,158 |
| Aug 11, 2025 | 30.10 | 30.10 | 29.70 | 29.95 | 29.95 | 0.50% | 100,500 |
| Aug 8, 2025 | 30.65 | 30.65 | 29.70 | 29.80 | 29.80 | -2.13% | 116,585 |
| Aug 7, 2025 | 30.50 | 30.85 | 29.70 | 30.45 | 30.45 | -1.14% | 200,902 |
| Aug 6, 2025 | 30.85 | 31.40 | 30.50 | 30.80 | 30.80 | - | 134,226 |
| Aug 5, 2025 | 30.55 | 31.50 | 30.05 | 30.80 | 30.80 | 5.12% | 239,955 |
| Aug 4, 2025 | 29.50 | 29.55 | 29.00 | 29.30 | 29.30 | -0.68% | 48,110 |
| Aug 1, 2025 | 28.70 | 29.50 | 28.50 | 29.50 | 29.50 | 0.85% | 127,409 |
| Jul 31, 2025 | 28.85 | 29.25 | 28.50 | 29.25 | 29.25 | 0.17% | 127,773 |
| Jul 30, 2025 | 29.00 | 29.20 | 28.35 | 29.20 | 29.20 | 0.69% | 119,683 |
| Jul 29, 2025 | 29.65 | 29.65 | 29.00 | 29.00 | 29.00 | -1.02% | 114,509 |
| Jul 28, 2025 | 29.30 | 29.60 | 29.20 | 29.30 | 29.30 | - | 84,850 |
| Jul 25, 2025 | 29.05 | 29.35 | 29.00 | 29.30 | 29.30 | 0.51% | 124,379 |
| Jul 24, 2025 | 29.45 | 29.45 | 28.55 | 29.15 | 29.15 | -0.17% | 114,319 |
| Jul 23, 2025 | 28.80 | 29.25 | 28.45 | 29.20 | 29.20 | 1.21% | 181,113 |
| Jul 22, 2025 | 29.20 | 29.35 | 28.00 | 28.85 | 28.85 | -1.20% | 177,086 |
| Jul 21, 2025 | 29.70 | 29.70 | 28.65 | 29.20 | 29.20 | -1.52% | 214,330 |
| Jul 18, 2025 | 29.50 | 29.75 | 29.45 | 29.65 | 29.65 | 0.51% | 44,813 |
| Jul 17, 2025 | 29.50 | 29.50 | 28.95 | 29.50 | 29.50 | 0.34% | 49,824 |
| Jul 16, 2025 | 29.25 | 29.45 | 28.95 | 29.40 | 29.40 | 0.34% | 51,824 |
| Jul 15, 2025 | 29.25 | 29.45 | 28.65 | 29.30 | 29.30 | 0.17% | 81,400 |