Energenesis Biomedical Co., Ltd.(TW:6657)
NT$30.000.00 (0.00%)
TW:6657
Energenesis Biomedical Co., Ltd. historical prices
NT$30.00
At close:0.00 (0.00%)
Energenesis Biomedical Co., Ltd. (6657) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.00 | 30.55 | 29.90 | 30.00 | 30.00 | 0.00% | 71,912 | 0.47 |
| Nov 10, 2026 | 31.80 | 31.80 | 29.75 | 30.00 | 30.00 | +1.35% | 55,398 | 0.36 |
| Nov 09, 2026 | 28.95 | 30.45 | 28.80 | 29.65 | 29.65 | +0.17% | 121,535 | 0.80 |
| Nov 06, 2026 | 27.00 | 29.90 | 27.00 | 29.60 | 29.60 | -1.17% | 250,612 | 1.68 |
| Nov 05, 2026 | 31.50 | 31.50 | 29.95 | 29.95 | 29.95 | -3.39% | 125,470 | 0.84 |
| Nov 04, 2026 | 30.00 | 32.70 | 30.00 | 31.00 | 31.00 | +1.97% | 110,474 | 0.74 |
| Nov 03, 2026 | 31.50 | 31.75 | 30.40 | 30.40 | 30.40 | -4.25% | 134,323 | 0.91 |
| Nov 02, 2026 | 32.00 | 32.20 | 31.70 | 31.75 | 31.75 | -0.78% | 39,690 | 0.27 |
| Oct 30, 2026 | 32.10 | 32.40 | 31.30 | 32.00 | 32.00 | -1.84% | 110,203 | 0.75 |
| Oct 29, 2026 | 34.20 | 34.20 | 31.90 | 32.60 | 32.60 | -0.76% | 108,946 | 0.74 |
| Oct 28, 2026 | 32.80 | 33.65 | 32.75 | 32.85 | 32.85 | +0.46% | 32,213 | 0.22 |
| Oct 27, 2026 | 34.20 | 34.20 | 32.10 | 32.70 | 32.70 | -2.68% | 72,341 | 0.48 |
| Oct 26, 2026 | 33.60 | 34.35 | 33.35 | 33.60 | 33.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 33.60 | 34.35 | 33.35 | 33.60 | 33.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 34.20 | 34.35 | 33.35 | 33.60 | 33.60 | 0.00% | 133,250 | 0.82 |
| Oct 21, 2026 | 33.50 | 34.40 | 33.50 | 33.60 | 33.60 | -0.44% | 76,439 | 0.46 |
| Oct 20, 2026 | 33.50 | 34.15 | 33.35 | 33.75 | 33.75 | -2.88% | 160,128 | 0.98 |
| Oct 19, 2026 | 35.85 | 35.90 | 32.85 | 34.75 | 34.75 | +6.43% | 284,149 | 1.77 |
| Oct 16, 2026 | 32.60 | 33.50 | 32.60 | 32.65 | 32.65 | +1.08% | 87,819 | 0.54 |
| Oct 15, 2026 | 32.80 | 32.95 | 32.25 | 32.30 | 32.30 | -2.27% | 105,880 | 0.65 |
| Oct 14, 2026 | 33.10 | 33.25 | 32.85 | 33.05 | 33.05 | -0.60% | 92,590 | 0.56 |
| Oct 13, 2026 | 33.70 | 33.70 | 32.55 | 33.25 | 33.25 | -1.77% | 203,553 | 1.23 |
| Oct 12, 2026 | 34.85 | 34.85 | 33.85 | 33.85 | 33.85 | -2.87% | 105,255 | 0.64 |
| Oct 09, 2026 | 34.85 | 35.00 | 33.50 | 34.85 | 34.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 34.40 | 35.00 | 33.50 | 34.85 | 34.85 | +4.34% | 186,117 | 1.12 |
| Oct 07, 2026 | 34.00 | 34.15 | 33.25 | 33.40 | 33.40 | -2.34% | 275,365 | 1.71 |
| Oct 06, 2026 | 33.20 | 35.50 | 33.20 | 34.20 | 34.20 | +3.64% | 417,762 | 2.68 |
| Oct 05, 2026 | 32.75 | 33.00 | 32.50 | 33.00 | 33.00 | +0.30% | 97,783 | 0.62 |
| Oct 02, 2026 | 32.20 | 32.90 | 32.10 | 32.90 | 32.90 | +0.92% | 82,058 | 0.52 |
| Oct 01, 2026 | 33.20 | 33.20 | 32.10 | 32.60 | 32.60 | -0.31% | 63,107 | 0.40 |
| Sep 30, 2026 | 32.25 | 32.95 | 32.00 | 32.70 | 32.70 | +0.77% | 97,680 | 0.61 |
| Sep 29, 2026 | 32.80 | 33.30 | 32.25 | 32.45 | 32.45 | -1.07% | 76,576 | 0.47 |
| Sep 28, 2026 | 32.80 | 33.35 | 32.60 | 32.80 | 32.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 32.80 | 33.35 | 32.60 | 32.80 | 32.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 33.35 | 33.35 | 32.60 | 32.80 | 32.80 | -1.35% | 81,194 | 0.50 |
| Sep 23, 2026 | 32.95 | 33.90 | 32.30 | 33.25 | 33.25 | +0.91% | 170,287 | 1.05 |
| Sep 22, 2026 | 33.40 | 33.45 | 32.00 | 32.95 | 32.95 | 0.00% | 298,876 | 1.87 |
| Sep 21, 2026 | 32.90 | 33.60 | 31.85 | 32.95 | 32.95 | -2.08% | 140,618 | 0.88 |
| Sep 18, 2026 | 34.50 | 34.50 | 33.65 | 33.65 | 33.65 | -1.90% | 187,134 | 1.18 |
| Sep 17, 2026 | 34.80 | 36.00 | 33.75 | 34.30 | 34.30 | +1.33% | 123,304 | 0.77 |
| Sep 16, 2026 | 33.70 | 34.95 | 33.40 | 33.85 | 33.85 | +0.74% | 115,366 | 0.73 |
| Sep 15, 2026 | 33.50 | 34.10 | 33.20 | 33.60 | 33.60 | -0.74% | 173,306 | 1.10 |
| Sep 14, 2026 | 35.50 | 35.50 | 33.60 | 33.85 | 33.85 | -4.92% | 253,713 | 1.63 |
| Sep 11, 2026 | 37.45 | 37.45 | 35.60 | 35.60 | 35.60 | -4.56% | 377,232 | 2.47 |
| Sep 10, 2026 | 37.50 | 39.00 | 36.60 | 37.30 | 37.30 | +1.91% | 864,075 | 6.06 |
| Sep 09, 2026 | 33.45 | 36.75 | 33.15 | 36.60 | 36.60 | +9.42% | 1,110,831 | 8.58 |
| Sep 08, 2026 | 30.80 | 33.45 | 30.50 | 33.45 | 33.45 | +9.85% | 361,956 | 2.63 |
| Sep 07, 2026 | 30.65 | 31.20 | 29.90 | 30.45 | 30.45 | +1.50% | 223,618 | 1.59 |
| Sep 04, 2026 | 30.40 | 30.85 | 29.95 | 30.00 | 30.00 | -0.66% | 140,222 | 0.97 |
| Sep 03, 2026 | 30.75 | 30.80 | 30.15 | 30.20 | 30.20 | -1.79% | 84,264 | 0.58 |
