Merdury Biopharmaceutical Corporation(TW:6932)
NT$5.23-0.26 (-4.74%)
TW:6932
Merdury Biopharmaceutical Corporation historical prices
NT$5.23
At close:-0.26 (-4.74%)
Merdury Biopharmaceutical Corporation (6932) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.38 | 5.38 | 5.01 | 5.23 | 5.23 | -4.74% | 363,473 | 0.84 |
| Nov 10, 2026 | 5.45 | 5.59 | 5.25 | 5.49 | 5.49 | +6.81% | 324,823 | 0.75 |
| Nov 09, 2026 | 5.17 | 5.57 | 5.13 | 5.23 | 5.23 | +1.75% | 258,718 | 0.57 |
| Nov 06, 2026 | 5.03 | 5.28 | 4.98 | 5.14 | 5.14 | -2.65% | 468,634 | 0.95 |
| Nov 05, 2026 | 5.51 | 5.61 | 5.04 | 5.28 | 5.28 | -4.17% | 226,942 | 0.45 |
| Nov 04, 2026 | 5.64 | 5.84 | 5.24 | 5.51 | 5.51 | -0.72% | 184,016 | 0.37 |
| Nov 03, 2026 | 5.99 | 6.00 | 5.42 | 5.55 | 5.55 | -7.35% | 328,608 | 0.66 |
| Nov 02, 2026 | 5.85 | 6.05 | 5.77 | 5.99 | 5.99 | +2.39% | 154,752 | 0.31 |
| Oct 30, 2026 | 5.94 | 6.00 | 5.51 | 5.85 | 5.85 | -1.52% | 164,203 | 0.33 |
| Oct 29, 2026 | 5.99 | 5.99 | 5.71 | 5.94 | 5.94 | -0.17% | 224,352 | 0.45 |
| Oct 28, 2026 | 5.99 | 5.99 | 5.74 | 5.95 | 5.95 | +1.36% | 271,148 | 0.53 |
| Oct 27, 2026 | 5.99 | 5.99 | 5.73 | 5.87 | 5.87 | -0.68% | 171,529 | 0.33 |
| Oct 26, 2026 | 5.91 | 6.02 | 5.70 | 5.91 | 5.91 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.91 | 6.02 | 5.70 | 5.91 | 5.91 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.02 | 6.02 | 5.70 | 5.91 | 5.91 | -1.83% | 235,925 | 0.45 |
| Oct 21, 2026 | 6.09 | 6.09 | 5.81 | 6.02 | 6.02 | +2.21% | 64,763 | 0.12 |
| Oct 20, 2026 | 5.92 | 6.14 | 5.86 | 5.89 | 5.89 | -0.51% | 119,865 | 0.23 |
| Oct 19, 2026 | 6.16 | 6.16 | 5.81 | 5.92 | 5.92 | -3.90% | 316,835 | 0.62 |
| Oct 16, 2026 | 6.15 | 6.26 | 5.94 | 6.16 | 6.16 | +0.16% | 481,020 | 0.94 |
| Oct 15, 2026 | 6.48 | 6.48 | 5.88 | 6.15 | 6.15 | -5.09% | 820,293 | 1.64 |
| Oct 14, 2026 | 6.54 | 6.59 | 6.20 | 6.48 | 6.48 | -0.75% | 355,869 | 0.71 |
| Oct 13, 2026 | 6.80 | 6.83 | 6.27 | 6.53 | 6.53 | -3.99% | 802,626 | 1.62 |
| Oct 12, 2026 | 7.04 | 7.32 | 6.50 | 6.80 | 6.80 | -3.41% | 743,062 | 1.53 |
| Oct 09, 2026 | 7.04 | 7.20 | 6.22 | 7.04 | 7.04 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6.53 | 7.20 | 6.22 | 7.04 | 7.04 | +7.83% | 1,070,753 | 2.24 |
| Oct 07, 2026 | 6.69 | 6.69 | 6.31 | 6.53 | 6.53 | -2.26% | 370,245 | 0.78 |
| Oct 06, 2026 | 7.03 | 7.04 | 6.37 | 6.68 | 6.68 | -4.98% | 1,121,207 | 2.45 |
| Oct 05, 2026 | 6.12 | 7.34 | 6.00 | 7.03 | 7.03 | +15.06% | 1,436,254 | 3.29 |
| Oct 02, 2026 | 6.07 | 6.11 | 5.97 | 6.11 | 6.11 | +0.66% | 174,998 | 0.40 |
| Oct 01, 2026 | 6.09 | 6.10 | 5.96 | 6.07 | 6.07 | -0.33% | 284,844 | 0.65 |
| Sep 30, 2026 | 6.07 | 6.09 | 5.98 | 6.09 | 6.09 | +0.33% | 279,425 | 0.64 |
| Sep 29, 2026 | 6.02 | 6.07 | 5.78 | 6.07 | 6.07 | +0.83% | 233,936 | 0.54 |
| Sep 28, 2026 | 6.02 | 6.02 | 5.74 | 6.02 | 6.02 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 6.02 | 6.02 | 5.74 | 6.02 | 6.02 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6.02 | 6.02 | 5.74 | 6.02 | 6.02 | 0.00% | 199,701 | 0.44 |
| Sep 23, 2026 | 6.08 | 6.08 | 5.76 | 6.02 | 6.02 | -0.99% | 175,820 | 0.39 |
| Sep 22, 2026 | 6.34 | 6.34 | 5.90 | 6.08 | 6.08 | -4.10% | 681,423 | 1.53 |
| Sep 21, 2026 | 6.45 | 6.45 | 6.00 | 6.34 | 6.34 | -1.71% | 247,156 | 0.55 |
| Sep 18, 2026 | 6.54 | 6.54 | 6.23 | 6.45 | 6.45 | -1.38% | 536,581 | 1.19 |
| Sep 17, 2026 | 6.47 | 6.54 | 6.26 | 6.54 | 6.54 | +2.67% | 337,987 | 0.75 |
| Sep 16, 2026 | 6.87 | 6.95 | 6.25 | 6.37 | 6.37 | -4.21% | 757,566 | 1.73 |
| Sep 15, 2026 | 6.47 | 7.00 | 6.46 | 6.65 | 6.65 | +0.15% | 1,436,968 | 3.43 |
| Sep 14, 2026 | 5.80 | 6.80 | 5.70 | 6.64 | 6.64 | +9.93% | 2,174,773 | 5.61 |
| Sep 11, 2026 | 5.56 | 6.19 | 5.00 | 6.04 | 6.04 | +5.96% | 1,701,027 | 4.65 |
| Sep 10, 2026 | 5.24 | 5.78 | 5.06 | 5.70 | 5.70 | +8.78% | 603,707 | 1.67 |
| Sep 09, 2026 | 5.19 | 5.24 | 4.99 | 5.24 | 5.24 | +3.76% | 559,449 | 1.58 |
| Sep 08, 2026 | 5.35 | 5.36 | 5.05 | 5.05 | 5.05 | -5.61% | 269,075 | 0.76 |
| Sep 07, 2026 | 5.49 | 5.50 | 5.01 | 5.35 | 5.35 | -2.55% | 394,576 | 1.12 |
| Sep 04, 2026 | 5.24 | 5.49 | 5.07 | 5.49 | 5.49 | +4.77% | 336,679 | 0.97 |
| Sep 03, 2026 | 5.31 | 5.31 | 5.07 | 5.24 | 5.24 | -1.32% | 108,359 | 0.31 |
