AuthenX Inc.(TW:7928)
305.00+32.00 (+11.72%)
TW:7928
AuthenX Inc. historical prices
305.00
At close:+32.00 (+11.72%)
AuthenX Inc. (7928) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 272.00 | 321.00 | 258.00 | 305.00 | 305.00 | +11.72% | 437,848 | 3.56 |
| Nov 10, 2026 | 291.00 | 291.50 | 249.00 | 273.00 | 273.00 | +9.86% | 323,386 | 2.71 |
| Nov 09, 2026 | 248.50 | 296.00 | 235.50 | 281.00 | 281.00 | +13.08% | 389,544 | 3.39 |
| Nov 06, 2026 | 263.00 | 263.00 | 216.50 | 248.50 | 248.50 | -8.13% | 591,757 | 5.50 |
| Nov 05, 2026 | 219.00 | 302.00 | 201.50 | 270.50 | 270.50 | +23.23% | 701,879 | 7.22 |
| Nov 04, 2026 | 200.00 | 219.50 | 189.00 | 219.50 | 219.50 | +11.70% | 145,268 | 1.51 |
| Nov 03, 2026 | 190.00 | 211.50 | 184.50 | 196.50 | 196.50 | +2.88% | 160,570 | 1.68 |
| Nov 02, 2026 | 194.50 | 194.50 | 180.00 | 191.00 | 191.00 | -1.80% | 37,474 | 0.38 |
| Oct 30, 2026 | 202.00 | 202.50 | 180.00 | 194.50 | 194.50 | -3.95% | 109,015 | 1.09 |
| Oct 29, 2026 | 220.00 | 220.00 | 202.50 | 202.50 | 202.50 | -7.95% | 89,599 | 0.89 |
| Oct 28, 2026 | 210.00 | 226.50 | 204.00 | 220.00 | 220.00 | +7.84% | 149,146 | 1.50 |
| Oct 27, 2026 | 209.00 | 213.00 | 198.00 | 204.00 | 204.00 | -3.09% | 175,273 | 1.78 |
| Oct 26, 2026 | 210.50 | 236.00 | 201.00 | 210.50 | 210.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 210.50 | 236.00 | 201.00 | 210.50 | 210.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 236.00 | 236.00 | 201.00 | 210.50 | 210.50 | -10.81% | 135,669 | 1.32 |
| Oct 21, 2026 | 245.00 | 246.00 | 220.50 | 236.00 | 236.00 | -4.07% | 119,730 | 1.13 |
| Oct 20, 2026 | 257.50 | 257.50 | 241.50 | 246.00 | 246.00 | -2.96% | 74,809 | 0.69 |
| Oct 19, 2026 | 274.50 | 274.50 | 240.50 | 253.50 | 253.50 | -7.82% | 109,995 | 1.02 |
| Oct 16, 2026 | 268.00 | 280.00 | 263.00 | 275.00 | 275.00 | +0.18% | 78,854 | 0.74 |
| Oct 15, 2026 | 288.00 | 288.00 | 264.50 | 274.50 | 274.50 | -6.63% | 96,526 | 0.91 |
| Oct 14, 2026 | 295.00 | 295.00 | 285.00 | 294.00 | 294.00 | +1.38% | 69,905 | 0.66 |
| Oct 13, 2026 | 308.00 | 312.00 | 270.50 | 290.00 | 290.00 | -8.95% | 220,173 | 2.11 |
| Oct 12, 2026 | 316.00 | 327.50 | 308.00 | 318.50 | 318.50 | -2.00% | 69,982 | 0.66 |
| Oct 09, 2026 | 325.00 | 330.50 | 316.00 | 325.00 | 325.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 321.50 | 330.50 | 316.00 | 325.00 | 325.00 | +0.93% | 119,407 | 1.06 |
| Oct 07, 2026 | 323.00 | 331.00 | 318.50 | 322.00 | 322.00 | -1.83% | 86,573 | 0.77 |
| Oct 06, 2026 | 330.50 | 331.00 | 320.00 | 328.00 | 328.00 | -0.61% | 55,549 | 0.50 |
| Oct 05, 2026 | 330.50 | 331.00 | 321.50 | 330.00 | 330.00 | -0.15% | 55,085 | 0.49 |
| Oct 02, 2026 | 329.50 | 330.50 | 311.50 | 330.50 | 330.50 | +0.30% | 93,969 | 0.79 |
| Oct 01, 2026 | 328.00 | 338.00 | 321.00 | 329.50 | 329.50 | +2.01% | 67,544 | 0.56 |
| Sep 30, 2026 | 341.00 | 348.00 | 310.50 | 323.00 | 323.00 | -6.92% | 119,516 | 0.96 |
| Sep 29, 2026 | 320.50 | 348.00 | 300.50 | 347.00 | 347.00 | +8.10% | 225,940 | 1.79 |
| Sep 28, 2026 | 321.00 | 324.00 | 300.00 | 321.00 | 321.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 321.00 | 324.00 | 300.00 | 321.00 | 321.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 324.00 | 324.00 | 300.00 | 321.00 | 321.00 | -1.08% | 162,670 | 1.08 |
| Sep 23, 2026 | 332.50 | 332.50 | 310.50 | 324.50 | 324.50 | -2.41% | 119,413 | 0.67 |
| Sep 22, 2026 | 340.00 | 344.50 | 321.00 | 332.50 | 332.50 | -1.92% | 179,507 | ― |
| Sep 21, 2026 | 344.50 | 352.00 | 330.50 | 339.00 | 339.00 | -2.59% | 122,099 | ― |
| Sep 18, 2026 | 359.00 | 359.00 | 330.50 | 348.00 | 348.00 | -1.00% | 132,558 | ― |
| Sep 17, 2026 | 359.00 | 369.00 | 344.50 | 351.50 | 351.50 | -4.09% | 145,568 | ― |
| Sep 16, 2026 | 376.00 | 376.00 | 357.50 | 366.50 | 366.50 | -2.53% | 110,249 | ― |
| Sep 15, 2026 | 380.00 | 380.00 | 365.50 | 376.00 | 376.00 | 0.00% | 56,423 | ― |
| Sep 14, 2026 | 376.00 | 382.50 | 370.00 | 376.00 | 376.00 | 0.00% | 61,389 | ― |
| Sep 11, 2026 | 384.00 | 384.00 | 361.00 | 376.00 | 376.00 | -2.08% | 127,181 | ― |
| Sep 10, 2026 | 385.50 | 390.00 | 380.00 | 384.00 | 384.00 | -0.26% | 82,846 | ― |
| Sep 09, 2026 | 390.50 | 401.50 | 375.50 | 385.00 | 385.00 | -1.41% | 106,322 | ― |
| Sep 08, 2026 | 395.00 | 399.50 | 385.50 | 390.50 | 390.50 | -1.88% | 83,513 | ― |
| Sep 07, 2026 | 407.00 | 410.00 | 395.00 | 398.00 | 398.00 | -2.09% | 73,356 | ― |
| Sep 04, 2026 | 408.00 | 415.00 | 397.50 | 406.50 | 406.50 | -0.25% | 53,694 | ― |
| Sep 03, 2026 | 421.00 | 424.00 | 396.00 | 407.50 | 407.50 | -2.74% | 214,310 | ― |
