Anya Biopharm Inc. (TPEX:7776)
Taiwan
· Delayed Price · Currency is TWD 30.80
+0.80 (2.67%)
At close: Apr 28, 2026
Anya Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.80 | 31.40 | 29.90 | 30.80 | 30.80 | 2.67% | 42,678 |
| Apr 27, 2026 | 30.00 | 30.75 | 29.45 | 30.00 | 30.00 | -1.80% | 28,643 |
| Apr 24, 2026 | 31.55 | 31.55 | 29.20 | 30.55 | 30.55 | -1.45% | 33,762 |
| Apr 23, 2026 | 32.70 | 32.75 | 29.25 | 31.00 | 31.00 | -5.20% | 126,372 |
| Apr 22, 2026 | 25.75 | 32.70 | 25.75 | 32.70 | 32.70 | 25.77% | 272,173 |
| Apr 21, 2026 | 26.60 | 26.60 | 25.75 | 26.00 | 26.00 | -2.26% | 64,667 |
| Apr 20, 2026 | 26.60 | 27.15 | 25.65 | 26.60 | 26.60 | -0.37% | 254,946 |
| Apr 17, 2026 | 27.60 | 28.00 | 26.65 | 26.70 | 26.70 | -2.91% | 66,968 |
| Apr 16, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -0.72% | 23,453 |
| Apr 15, 2026 | 26.90 | 27.70 | 26.90 | 27.70 | 27.70 | 0.36% | 54,704 |
| Apr 14, 2026 | 27.55 | 27.60 | 26.40 | 27.60 | 27.60 | 0.36% | 41,053 |
| Apr 13, 2026 | 27.40 | 27.65 | 26.30 | 27.50 | 27.50 | -0.36% | 55,900 |
| Apr 10, 2026 | 28.65 | 30.00 | 26.45 | 27.60 | 27.60 | -8.15% | 192,782 |
| Apr 9, 2026 | 30.00 | 30.10 | 28.85 | 30.05 | 30.05 | 0.17% | 4,800 |
| Apr 8, 2026 | 30.10 | 30.50 | 28.50 | 30.00 | 30.00 | -0.33% | 114,173 |
| Apr 7, 2026 | 30.50 | 31.40 | 30.00 | 30.10 | 30.10 | -2.27% | 9,119 |
| Apr 2, 2026 | 31.45 | 31.45 | 29.80 | 30.80 | 30.80 | -2.07% | 78,249 |
| Apr 1, 2026 | 31.45 | 31.75 | 30.05 | 31.45 | 31.45 | 0.16% | 32,656 |
| Mar 31, 2026 | 30.10 | 31.45 | 30.10 | 31.40 | 31.40 | -0.32% | 4,452 |
| Mar 30, 2026 | 31.60 | 32.40 | 30.00 | 31.50 | 31.50 | -4.83% | 50,363 |
| Mar 27, 2026 | 33.15 | 33.15 | 32.70 | 33.10 | 33.10 | - | 9,142 |
| Mar 26, 2026 | 32.25 | 33.10 | 31.50 | 33.10 | 33.10 | 2.64% | 35,531 |
| Mar 25, 2026 | 31.95 | 32.90 | 31.05 | 32.25 | 32.25 | 1.10% | 30,628 |
| Mar 24, 2026 | 31.60 | 32.85 | 30.60 | 31.90 | 31.90 | -3.48% | 45,478 |
| Mar 23, 2026 | 33.40 | 33.75 | 32.00 | 33.05 | 33.05 | -5.44% | 47,574 |
| Mar 20, 2026 | 36.15 | 36.15 | 33.70 | 34.95 | 34.95 | -3.19% | 46,078 |
| Mar 19, 2026 | 34.30 | 36.55 | 33.50 | 36.10 | 36.10 | 5.40% | 83,807 |
| Mar 18, 2026 | 34.15 | 34.25 | 32.50 | 34.25 | 34.25 | 0.44% | 47,402 |
| Mar 17, 2026 | 33.15 | 34.20 | 33.15 | 34.10 | 34.10 | 0.29% | 66,735 |
| Mar 16, 2026 | 33.70 | 34.65 | 32.85 | 34.00 | 34.00 | -0.15% | 46,727 |
| Mar 13, 2026 | 31.50 | 34.20 | 31.50 | 34.05 | 34.05 | 6.57% | 95,121 |
| Mar 12, 2026 | 31.00 | 32.00 | 30.90 | 31.95 | 31.95 | -1.84% | 19,103 |
| Mar 11, 2026 | 33.15 | 33.15 | 31.00 | 32.55 | 32.55 | -1.81% | 40,846 |
| Mar 10, 2026 | 31.55 | 33.15 | 31.00 | 33.15 | 33.15 | 5.24% | 36,044 |
| Mar 9, 2026 | 31.10 | 31.90 | 30.35 | 31.50 | 31.50 | -0.16% | 74,011 |
| Mar 6, 2026 | 32.40 | 33.00 | 29.60 | 31.55 | 31.55 | -2.62% | 222,220 |
| Mar 5, 2026 | 32.00 | 33.75 | 30.80 | 32.40 | 32.40 | 0.47% | 46,740 |
| Mar 4, 2026 | 34.30 | 34.30 | 30.90 | 32.25 | 32.25 | -5.70% | 95,656 |
| Mar 3, 2026 | 34.20 | 35.55 | 33.25 | 34.20 | 34.20 | -3.25% | 73,335 |
| Mar 2, 2026 | 35.00 | 36.75 | 33.85 | 35.35 | 35.35 | -3.15% | 119,889 |
| Feb 26, 2026 | 37.30 | 37.30 | 35.10 | 36.50 | 36.50 | -2.14% | 33,142 |
| Feb 25, 2026 | 36.00 | 37.30 | 35.05 | 37.30 | 37.30 | 0.27% | 92,886 |
| Feb 24, 2026 | 37.05 | 38.80 | 36.70 | 37.20 | 37.20 | -3.12% | 86,681 |
| Feb 23, 2026 | 38.60 | 38.85 | 37.10 | 38.40 | 38.40 | -0.65% | 47,325 |
| Feb 11, 2026 | 38.90 | 38.90 | 37.05 | 38.65 | 38.65 | 0.78% | 23,011 |
| Feb 10, 2026 | 38.35 | 38.95 | 37.05 | 38.35 | 38.35 | - | 45,274 |
| Feb 9, 2026 | 39.10 | 39.25 | 37.50 | 38.35 | 38.35 | 2.27% | 22,386 |
| Feb 6, 2026 | 38.30 | 39.30 | 36.10 | 37.50 | 37.50 | -6.95% | 133,525 |
| Feb 5, 2026 | 40.10 | 40.30 | 38.30 | 40.30 | 40.30 | 0.50% | 28,243 |
| Feb 4, 2026 | 40.15 | 40.15 | 38.50 | 40.10 | 40.10 | - | 19,256 |
| Feb 3, 2026 | 39.90 | 40.15 | 38.55 | 40.10 | 40.10 | 0.25% | 4,003 |
| Feb 2, 2026 | 40.80 | 40.80 | 38.55 | 40.00 | 40.00 | -1.84% | 44,116 |
| Jan 30, 2026 | 39.00 | 40.75 | 38.85 | 40.75 | 40.75 | 2.39% | 22,452 |
| Jan 29, 2026 | 39.65 | 40.75 | 38.85 | 39.80 | 39.80 | 0.38% | 37,437 |
| Jan 28, 2026 | 39.70 | 40.00 | 38.85 | 39.65 | 39.65 | -0.13% | 63,031 |
| Jan 27, 2026 | 39.85 | 41.00 | 39.65 | 39.70 | 39.70 | -0.75% | 38,359 |
| Jan 26, 2026 | 42.00 | 42.00 | 39.75 | 40.00 | 40.00 | -4.88% | 155,492 |
| Jan 23, 2026 | 41.00 | 42.65 | 40.70 | 42.05 | 42.05 | -2.10% | 69,451 |
| Jan 22, 2026 | 42.95 | 43.70 | 41.60 | 42.95 | 42.95 | 2.63% | 36,101 |
| Jan 21, 2026 | 43.60 | 43.75 | 41.70 | 41.85 | 41.85 | -4.23% | 65,046 |
| Jan 20, 2026 | 44.20 | 44.20 | 41.65 | 43.70 | 43.70 | -0.91% | 29,118 |
| Jan 19, 2026 | 44.10 | 44.10 | 41.95 | 44.10 | 44.10 | 3.76% | 75,225 |
| Jan 16, 2026 | 44.15 | 44.15 | 42.05 | 42.50 | 42.50 | 0.71% | 47,551 |
| Jan 15, 2026 | 42.30 | 44.20 | 42.00 | 42.20 | 42.20 | -4.09% | 78,097 |
| Jan 14, 2026 | 44.35 | 44.55 | 42.40 | 44.00 | 44.00 | -0.79% | 21,423 |
| Jan 13, 2026 | 44.35 | 44.35 | 42.40 | 44.35 | 44.35 | 4.60% | 4,205 |
| Jan 12, 2026 | 44.00 | 44.40 | 42.40 | 42.40 | 42.40 | -3.64% | 6,429 |
| Jan 9, 2026 | 43.00 | 44.00 | 42.20 | 44.00 | 44.00 | 3.29% | 18,360 |
| Jan 8, 2026 | 44.00 | 44.20 | 42.20 | 42.60 | 42.60 | -5.65% | 51,273 |
| Jan 7, 2026 | 46.10 | 46.15 | 44.00 | 45.15 | 45.15 | -1.85% | 35,487 |
| Jan 6, 2026 | 46.00 | 46.10 | 44.00 | 46.00 | 46.00 | 2.22% | 19,808 |
| Jan 5, 2026 | 47.85 | 47.85 | 44.05 | 45.00 | 45.00 | -5.76% | 89,652 |
| Jan 2, 2026 | 47.85 | 48.50 | 46.00 | 47.75 | 47.75 | -0.10% | 37,301 |
| Dec 31, 2025 | 49.85 | 49.85 | 47.00 | 47.80 | 47.80 | -4.02% | 56,224 |
| Dec 30, 2025 | 50.00 | 50.10 | 49.00 | 49.80 | 49.80 | -0.40% | 16,167 |
| Dec 29, 2025 | 50.50 | 52.00 | 49.35 | 50.00 | 50.00 | 0.70% | 214,095 |
| Dec 26, 2025 | 48.40 | 50.80 | 46.80 | 49.65 | 49.65 | 2.58% | 284,265 |
| Dec 24, 2025 | 43.15 | 49.00 | 43.15 | 48.40 | 48.40 | 12.30% | 222,013 |
| Dec 23, 2025 | 41.80 | 43.15 | 40.05 | 43.10 | 43.10 | 3.23% | 27,787 |
| Dec 22, 2025 | 41.75 | 41.80 | 40.00 | 41.75 | 41.75 | -0.12% | 41,011 |
| Dec 19, 2025 | 40.80 | 42.95 | 40.00 | 41.80 | 41.80 | 0.97% | 106,780 |
| Dec 18, 2025 | 41.45 | 41.45 | 40.35 | 41.40 | 41.40 | 0.98% | 21,206 |
| Dec 17, 2025 | 41.50 | 41.50 | 39.55 | 41.00 | 41.00 | 2.50% | 32,824 |
| Dec 16, 2025 | 41.50 | 41.50 | 39.80 | 40.00 | 40.00 | -2.20% | 76,630 |
| Dec 15, 2025 | 41.50 | 44.50 | 40.85 | 40.90 | 40.90 | -0.61% | 149,739 |
| Dec 12, 2025 | 42.00 | 42.60 | 39.80 | 41.15 | 41.15 | -2.02% | 26,109 |
| Dec 11, 2025 | 41.00 | 43.65 | 39.90 | 42.00 | 42.00 | 5.26% | 62,679 |
| Dec 10, 2025 | 42.00 | 42.00 | 39.90 | 39.90 | 39.90 | -5.00% | 73,405 |
| Dec 9, 2025 | 42.00 | 42.95 | 41.80 | 42.00 | 42.00 | - | 34,254 |
| Dec 8, 2025 | 44.00 | 44.00 | 41.75 | 42.00 | 42.00 | -4.44% | 84,500 |
| Dec 5, 2025 | 43.95 | 43.95 | 41.80 | 43.95 | 43.95 | 1.38% | 6,006 |
| Dec 4, 2025 | 44.00 | 44.00 | 41.95 | 43.35 | 43.35 | -1.37% | 29,564 |
| Dec 3, 2025 | 44.00 | 45.65 | 42.50 | 43.95 | 43.95 | - | 51,304 |
| Dec 2, 2025 | 44.10 | 44.10 | 41.95 | 43.95 | 43.95 | -0.45% | 7,004 |
| Dec 1, 2025 | 43.95 | 44.15 | 42.00 | 44.15 | 44.15 | 0.34% | 5,005 |
| Nov 28, 2025 | 42.00 | 44.00 | 41.05 | 44.00 | 44.00 | 2.33% | 18,008 |
| Nov 27, 2025 | 44.70 | 44.70 | 40.65 | 43.00 | 43.00 | -1.49% | 25,207 |
| Nov 26, 2025 | 44.60 | 44.60 | 40.45 | 43.65 | 43.65 | -1.02% | 68,476 |
| Nov 25, 2025 | 44.70 | 44.70 | 42.55 | 44.10 | 44.10 | 0.46% | 19,308 |
| Nov 24, 2025 | 42.35 | 44.35 | 42.15 | 43.90 | 43.90 | -1.35% | 30,125 |