Yoda Pharmaceuticals Inc. (TPEX:7829)
Taiwan
· Delayed Price · Currency is TWD 57.80
-0.40 (-0.69%)
At close: Dec 4, 2025
Yoda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.10 | 60.10 | 57.60 | 60.10 | 60.10 | 3.98% | 133,320 |
| Dec 4, 2025 | 57.80 | 58.80 | 57.20 | 57.80 | 57.80 | -0.69% | 68,060 |
| Dec 3, 2025 | 57.10 | 58.40 | 57.10 | 58.20 | 58.20 | 1.39% | 145,478 |
| Dec 2, 2025 | 58.90 | 58.90 | 57.10 | 57.40 | 57.40 | -1.37% | 90,911 |
| Dec 1, 2025 | 59.00 | 59.00 | 58.00 | 58.20 | 58.20 | -1.36% | 47,502 |
| Nov 28, 2025 | 58.30 | 60.10 | 57.80 | 59.00 | 59.00 | 0.85% | 119,836 |
| Nov 27, 2025 | 59.50 | 59.80 | 58.00 | 58.50 | 58.50 | -1.02% | 57,762 |
| Nov 26, 2025 | 59.00 | 59.20 | 57.80 | 59.10 | 59.10 | 1.37% | 37,235 |
| Nov 25, 2025 | 58.80 | 59.40 | 57.90 | 58.30 | 58.30 | - | 74,124 |
| Nov 24, 2025 | 58.50 | 58.90 | 57.60 | 58.30 | 58.30 | -0.17% | 47,428 |
| Nov 21, 2025 | 58.80 | 59.20 | 57.30 | 58.40 | 58.40 | -0.68% | 123,498 |
| Nov 20, 2025 | 58.80 | 59.40 | 58.80 | 58.80 | 58.80 | -0.51% | 36,801 |
| Nov 19, 2025 | 59.30 | 59.40 | 58.40 | 59.10 | 59.10 | 1.37% | 30,532 |
| Nov 18, 2025 | 59.80 | 60.90 | 58.00 | 58.30 | 58.30 | -2.83% | 184,477 |
| Nov 17, 2025 | 60.60 | 61.80 | 60.00 | 60.00 | 60.00 | -1.64% | 74,216 |
| Nov 14, 2025 | 60.30 | 63.20 | 60.30 | 61.00 | 61.00 | -1.61% | 56,181 |
| Nov 13, 2025 | 61.00 | 63.00 | 60.80 | 62.00 | 62.00 | 0.81% | 64,251 |
| Nov 12, 2025 | 65.20 | 65.20 | 60.90 | 61.50 | 61.50 | -5.67% | 79,384 |
| Nov 11, 2025 | 63.50 | 66.20 | 60.40 | 65.20 | 65.20 | 2.84% | 296,217 |
| Nov 10, 2025 | 62.70 | 63.40 | 58.90 | 63.40 | 63.40 | 1.93% | 190,500 |
| Nov 7, 2025 | 60.50 | 62.60 | 58.00 | 62.20 | 59.21 | 2.81% | 206,673 |
| Nov 6, 2025 | 59.80 | 60.50 | 59.80 | 60.50 | 57.59 | 0.33% | 158,547 |
| Nov 5, 2025 | 60.30 | 60.70 | 58.90 | 60.30 | 57.40 | -0.66% | 146,843 |
| Nov 4, 2025 | 60.80 | 62.10 | 60.30 | 60.70 | 57.78 | -0.16% | 178,341 |
| Nov 3, 2025 | 62.30 | 62.70 | 60.80 | 60.80 | 57.87 | -2.56% | 170,300 |
| Oct 31, 2025 | 61.00 | 63.00 | 60.10 | 62.40 | 59.40 | 2.97% | 222,194 |
| Oct 30, 2025 | 60.60 | 61.00 | 59.80 | 60.60 | 57.68 | -1.14% | 208,532 |
| Oct 29, 2025 | 60.90 | 62.00 | 60.00 | 61.30 | 58.35 | -1.13% | 157,551 |
| Oct 28, 2025 | 62.20 | 62.20 | 61.00 | 62.00 | 59.02 | -0.32% | 101,503 |
| Oct 27, 2025 | 62.50 | 62.50 | 60.80 | 62.20 | 59.21 | 1.47% | 164,203 |
| Oct 23, 2025 | 64.10 | 64.20 | 60.80 | 61.30 | 58.35 | -3.77% | 200,789 |
| Oct 22, 2025 | 65.00 | 66.80 | 62.80 | 63.70 | 60.63 | -4.64% | 347,027 |
| Oct 21, 2025 | 64.50 | 67.60 | 63.80 | 66.80 | 63.58 | 4.87% | 725,232 |
| Oct 20, 2025 | 63.10 | 64.60 | 60.50 | 63.70 | 60.63 | 1.27% | 350,954 |
| Oct 17, 2025 | 59.70 | 62.90 | 59.70 | 62.90 | 59.87 | 6.07% | 260,944 |
| Oct 16, 2025 | 59.90 | 60.00 | 59.30 | 59.30 | 56.45 | - | 93,351 |
| Oct 15, 2025 | 59.00 | 60.20 | 59.00 | 59.30 | 56.45 | 0.17% | 106,411 |
| Oct 14, 2025 | 59.20 | 61.50 | 59.00 | 59.20 | 56.35 | - | 216,969 |
| Oct 13, 2025 | 59.00 | 59.50 | 57.30 | 59.20 | 56.35 | -0.67% | 147,304 |
| Oct 9, 2025 | 59.30 | 60.50 | 59.20 | 59.60 | 56.73 | -0.67% | 169,799 |
| Oct 8, 2025 | 61.50 | 62.00 | 57.90 | 60.00 | 57.11 | -2.44% | 215,624 |
| Oct 7, 2025 | 62.70 | 62.90 | 60.00 | 61.50 | 58.54 | -1.91% | 247,132 |
| Oct 3, 2025 | 56.80 | 64.40 | 56.80 | 62.70 | 59.68 | 10.39% | 474,809 |
| Oct 2, 2025 | 56.00 | 56.90 | 55.60 | 56.80 | 54.07 | 0.18% | 93,150 |
| Oct 1, 2025 | 55.80 | 58.40 | 55.30 | 56.70 | 53.97 | 0.35% | 165,456 |
| Sep 30, 2025 | 53.70 | 56.70 | 53.50 | 56.50 | 53.78 | 5.41% | 391,461 |
| Sep 26, 2025 | 52.90 | 53.70 | 52.80 | 53.60 | 51.02 | 0.19% | 82,509 |
| Sep 25, 2025 | 53.60 | 54.20 | 53.00 | 53.50 | 50.92 | -1.29% | 152,151 |
| Sep 24, 2025 | 54.00 | 54.20 | 53.20 | 54.20 | 51.59 | 1.50% | 164,178 |
| Sep 23, 2025 | 53.70 | 53.70 | 52.80 | 53.40 | 50.83 | -0.37% | 68,155 |
| Sep 22, 2025 | 53.30 | 56.30 | 52.50 | 53.60 | 51.02 | -0.92% | 224,846 |
| Sep 19, 2025 | 50.80 | 54.80 | 50.30 | 54.10 | 51.50 | 6.50% | 425,177 |
| Sep 18, 2025 | 51.00 | 51.70 | 50.00 | 50.80 | 48.35 | -0.39% | 122,120 |
| Sep 17, 2025 | 55.10 | 55.10 | 50.70 | 51.00 | 48.54 | -6.93% | 431,946 |
| Sep 16, 2025 | 56.00 | 56.40 | 54.80 | 54.80 | 52.16 | -3.18% | 279,337 |
| Sep 15, 2025 | 57.00 | 58.00 | 56.40 | 56.60 | 53.88 | -0.88% | 268,037 |
| Sep 12, 2025 | 62.00 | 62.50 | 54.50 | 57.10 | 54.35 | -8.35% | 625,265 |
| Sep 11, 2025 | 67.80 | 67.80 | 62.10 | 62.30 | 59.30 | -8.11% | 436,039 |
| Sep 10, 2025 | 68.10 | 68.50 | 67.30 | 67.80 | 64.54 | -0.88% | 203,044 |
| Sep 9, 2025 | 68.70 | 69.00 | 67.00 | 68.40 | 65.11 | -2.29% | 315,811 |
| Sep 8, 2025 | 69.20 | 70.30 | 68.00 | 70.00 | 66.63 | 1.45% | 200,635 |
| Sep 5, 2025 | 70.30 | 70.30 | 67.30 | 69.00 | 65.68 | -1.29% | 218,958 |
| Sep 4, 2025 | 70.00 | 74.00 | 69.40 | 69.90 | 66.54 | - | 199,472 |
| Sep 3, 2025 | 71.30 | 72.80 | 66.70 | 69.90 | 66.54 | -3.32% | 470,599 |
| Sep 2, 2025 | 67.20 | 77.60 | 66.50 | 72.30 | 68.82 | 7.59% | 1,252,013 |
| Sep 1, 2025 | 50.50 | 67.60 | 50.50 | 67.20 | 63.96 | 33.86% | 1,223,351 |
| Aug 29, 2025 | 50.40 | 50.40 | 49.85 | 50.20 | 47.78 | 0.20% | 98,355 |
| Aug 28, 2025 | 50.70 | 50.70 | 49.05 | 50.10 | 47.69 | 0.60% | 186,091 |
| Aug 27, 2025 | 50.80 | 53.00 | 48.00 | 49.80 | 47.40 | -4.96% | 471,523 |
| Aug 26, 2025 | 44.15 | 52.40 | 43.00 | 52.40 | 49.88 | 18.69% | 782,634 |
| Aug 25, 2025 | 38.15 | 44.15 | 37.80 | 44.15 | 42.02 | 16.18% | 412,414 |
| Aug 22, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 36.17 | 2.01% | 165,603 |
| Aug 21, 2025 | 36.90 | 38.50 | 36.75 | 37.25 | 35.46 | 1.09% | 67,500 |
| Aug 20, 2025 | 36.65 | 36.95 | 36.60 | 36.85 | 35.08 | -0.27% | 55,180 |
| Aug 19, 2025 | 36.95 | 37.00 | 36.55 | 36.95 | 35.17 | - | 65,100 |
| Aug 18, 2025 | 37.15 | 37.15 | 36.60 | 36.95 | 35.17 | -0.54% | 64,160 |
| Aug 15, 2025 | 37.15 | 37.15 | 36.75 | 37.15 | 35.36 | - | 15,002 |
| Aug 14, 2025 | 37.15 | 37.15 | 36.85 | 37.15 | 35.36 | - | 38,561 |
| Aug 13, 2025 | 36.85 | 37.20 | 36.75 | 37.15 | 35.36 | 0.41% | 72,560 |
| Aug 12, 2025 | 37.15 | 37.60 | 36.85 | 37.00 | 35.22 | -0.40% | 78,000 |
| Aug 11, 2025 | 37.60 | 37.60 | 36.00 | 37.15 | 35.36 | -0.80% | 93,019 |
| Aug 8, 2025 | 37.40 | 37.90 | 37.25 | 37.45 | 35.65 | 0.27% | 189,433 |
| Aug 7, 2025 | 36.65 | 37.85 | 36.50 | 37.35 | 35.55 | 3.75% | 321,097 |
| Aug 6, 2025 | 34.85 | 36.15 | 34.85 | 36.00 | 34.27 | 3.45% | 178,219 |
| Aug 5, 2025 | 34.75 | 34.90 | 34.50 | 34.80 | 33.12 | 1.46% | 30,701 |
| Aug 4, 2025 | 34.20 | 34.45 | 34.00 | 34.30 | 32.65 | -1.01% | 47,004 |
| Aug 1, 2025 | 34.50 | 34.80 | 33.75 | 34.65 | 32.98 | -2.12% | 104,402 |
| Jul 31, 2025 | 34.30 | 36.20 | 34.30 | 35.40 | 33.70 | 3.66% | 98,761 |
| Jul 30, 2025 | 33.85 | 34.30 | 33.50 | 34.15 | 32.51 | 1.04% | 94,385 |
| Jul 29, 2025 | 33.65 | 33.80 | 32.90 | 33.80 | 32.17 | 0.45% | 27,000 |
| Jul 28, 2025 | 33.40 | 33.70 | 33.30 | 33.65 | 32.03 | 0.45% | 30,170 |
| Jul 25, 2025 | 33.35 | 33.95 | 32.90 | 33.50 | 31.89 | 0.30% | 80,010 |
| Jul 24, 2025 | 32.85 | 33.40 | 32.85 | 33.40 | 31.79 | 1.21% | 9,200 |
| Jul 23, 2025 | 33.90 | 33.90 | 32.85 | 33.00 | 31.41 | -1.49% | 74,431 |
| Jul 22, 2025 | 33.10 | 34.00 | 33.10 | 33.50 | 31.89 | 1.52% | 49,301 |
| Jul 21, 2025 | 32.90 | 33.00 | 32.90 | 33.00 | 31.41 | - | 14,000 |
| Jul 18, 2025 | 33.10 | 33.10 | 32.90 | 33.00 | 31.41 | -0.30% | 11,100 |
| Jul 17, 2025 | 32.95 | 33.15 | 32.85 | 33.10 | 31.51 | 0.61% | 17,100 |
| Jul 16, 2025 | 33.10 | 33.10 | 32.90 | 32.90 | 31.32 | -0.30% | 14,781 |
| Jul 15, 2025 | 32.65 | 33.15 | 32.65 | 33.00 | 31.41 | 0.61% | 53,572 |