Medigen Vaccine Biologics Corp.(TW:6547)
NT$46.35-5.15 (-10.00%)
TW:6547
Medigen Vaccine Biologics Corp. historical prices
NT$46.35
At close:-5.15 (-10.00%)
Medigen Vaccine Biologics Corp. (6547) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.20 | 48.20 | 46.35 | 46.35 | 46.35 | -10.00% | 6,454,283 | 1.67 |
| Nov 10, 2026 | 48.70 | 51.80 | 48.45 | 51.50 | 51.50 | +9.81% | 2,979,694 | 0.77 |
| Nov 09, 2026 | 47.40 | 49.20 | 47.00 | 48.70 | 48.70 | +3.84% | 1,825,742 | 0.47 |
| Nov 06, 2026 | 44.25 | 47.35 | 44.25 | 46.90 | 46.90 | -1.37% | 3,093,144 | 0.80 |
| Nov 05, 2026 | 48.25 | 49.35 | 47.50 | 47.55 | 47.55 | -2.16% | 1,622,437 | 0.42 |
| Nov 04, 2026 | 48.50 | 48.85 | 47.40 | 48.60 | 48.60 | +2.10% | 1,628,387 | 0.41 |
| Nov 03, 2026 | 48.30 | 48.85 | 47.50 | 47.60 | 47.60 | -3.25% | 1,711,904 | 0.42 |
| Nov 02, 2026 | 48.40 | 49.50 | 48.35 | 49.20 | 49.20 | +0.72% | 727,625 | 0.17 |
| Oct 30, 2026 | 49.65 | 49.75 | 48.40 | 48.85 | 48.85 | -1.81% | 1,702,522 | 0.41 |
| Oct 29, 2026 | 49.65 | 49.80 | 49.25 | 49.75 | 49.75 | +0.30% | 912,663 | 0.22 |
| Oct 28, 2026 | 50.20 | 50.20 | 49.15 | 49.60 | 49.60 | +0.40% | 1,076,052 | 0.26 |
| Oct 27, 2026 | 51.30 | 51.30 | 49.40 | 49.40 | 49.40 | -3.14% | 2,357,611 | 0.56 |
| Oct 26, 2026 | 51.00 | 51.30 | 50.50 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 51.00 | 51.30 | 50.50 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.30 | 51.30 | 50.50 | 51.00 | 51.00 | +0.79% | 1,191,115 | 0.28 |
| Oct 21, 2026 | 51.40 | 52.00 | 50.60 | 50.60 | 50.60 | -0.78% | 1,660,211 | 0.39 |
| Oct 20, 2026 | 50.80 | 51.40 | 50.40 | 51.00 | 51.00 | +0.39% | 1,315,143 | 0.31 |
| Oct 19, 2026 | 52.10 | 52.20 | 50.10 | 50.80 | 50.80 | -3.61% | 3,010,426 | 0.71 |
| Oct 16, 2026 | 52.50 | 53.70 | 52.30 | 52.70 | 52.70 | +1.74% | 1,956,454 | 0.46 |
| Oct 15, 2026 | 53.80 | 54.10 | 51.40 | 51.80 | 51.80 | -4.07% | 4,752,785 | 1.13 |
| Oct 14, 2026 | 55.40 | 55.90 | 53.70 | 54.00 | 54.00 | -2.35% | 3,970,951 | 0.95 |
| Oct 13, 2026 | 57.50 | 58.90 | 55.30 | 55.30 | 55.30 | -4.98% | 6,241,570 | 1.52 |
| Oct 12, 2026 | 60.00 | 60.10 | 58.10 | 58.20 | 58.20 | -6.13% | 5,713,874 | 1.41 |
| Oct 09, 2026 | 62.00 | 63.00 | 61.60 | 62.00 | 62.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 62.10 | 63.00 | 61.60 | 62.00 | 62.00 | +0.98% | 3,975,564 | 0.98 |
| Oct 07, 2026 | 60.80 | 61.50 | 60.50 | 61.40 | 61.40 | +1.32% | 1,973,341 | 0.49 |
| Oct 06, 2026 | 60.70 | 63.00 | 60.60 | 60.60 | 60.60 | +0.33% | 2,939,534 | 0.73 |
| Oct 05, 2026 | 61.00 | 61.30 | 60.20 | 60.40 | 60.40 | -0.66% | 1,666,228 | 0.42 |
| Oct 02, 2026 | 63.00 | 63.10 | 60.80 | 60.80 | 60.80 | -2.88% | 3,147,852 | 0.79 |
| Oct 01, 2026 | 62.40 | 62.70 | 61.30 | 62.60 | 62.60 | +0.32% | 3,079,579 | 0.76 |
| Sep 30, 2026 | 61.00 | 63.40 | 60.80 | 62.40 | 62.40 | +2.46% | 3,731,198 | 0.92 |
| Sep 29, 2026 | 60.90 | 61.80 | 60.50 | 60.90 | 60.90 | +1.84% | 2,855,198 | 0.71 |
| Sep 28, 2026 | 59.80 | 61.20 | 59.50 | 59.80 | 59.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 59.80 | 61.20 | 59.50 | 59.80 | 59.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 60.90 | 61.20 | 59.50 | 59.80 | 59.80 | -1.64% | 2,524,901 | 0.61 |
| Sep 23, 2026 | 59.40 | 61.50 | 59.40 | 60.80 | 60.80 | +2.53% | 2,960,114 | 0.72 |
| Sep 22, 2026 | 58.50 | 59.90 | 57.70 | 59.30 | 59.30 | +0.85% | 3,607,607 | 0.89 |
| Sep 21, 2026 | 59.80 | 60.90 | 58.70 | 58.80 | 58.80 | -1.51% | 2,651,679 | 0.66 |
| Sep 18, 2026 | 60.50 | 61.00 | 58.50 | 59.70 | 59.70 | -1.65% | 4,759,707 | 1.20 |
| Sep 17, 2026 | 60.90 | 61.70 | 60.30 | 60.70 | 60.70 | +0.33% | 2,351,500 | 0.59 |
| Sep 16, 2026 | 59.70 | 60.80 | 59.10 | 60.50 | 60.50 | +1.34% | 2,507,402 | 0.64 |
| Sep 15, 2026 | 58.70 | 60.70 | 58.00 | 59.70 | 59.70 | +2.75% | 2,562,282 | 0.66 |
| Sep 14, 2026 | 58.40 | 59.30 | 56.50 | 58.10 | 58.10 | -1.19% | 5,840,388 | 1.52 |
| Sep 11, 2026 | 61.60 | 62.40 | 58.70 | 58.80 | 58.80 | -4.23% | 7,692,417 | 2.06 |
| Sep 10, 2026 | 71.00 | 72.20 | 61.30 | 61.40 | 61.40 | -9.84% | 19,429,732 | 5.65 |
| Sep 09, 2026 | 64.10 | 68.30 | 63.60 | 68.10 | 68.10 | +6.41% | 6,659,170 | 1.99 |
| Sep 08, 2026 | 63.40 | 64.70 | 62.50 | 64.00 | 64.00 | +0.95% | 3,087,251 | 0.93 |
| Sep 07, 2026 | 62.00 | 63.90 | 61.20 | 63.40 | 63.40 | +3.09% | 3,607,876 | 1.09 |
| Sep 04, 2026 | 61.90 | 63.40 | 61.20 | 61.50 | 61.50 | -0.49% | 3,244,370 | 0.98 |
| Sep 03, 2026 | 61.90 | 62.70 | 61.30 | 61.80 | 61.80 | +0.49% | 2,947,752 | 0.90 |
