Taiwan - Delayed Quote TWD

Maxigen Biotech Inc. (1783.TW)

49.30

-2.80

(-5.37%)

At close: 1:30:04 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	52.40	52.40	48.90	49.30	49.30	675,809
Jan 14, 2025	52.30	53.00	51.90	52.10	52.10	248,003
Jan 13, 2025	53.90	53.90	51.40	52.00	52.00	631,183
Jan 10, 2025	54.00	54.60	51.50	51.70	51.70	549,360
Jan 9, 2025	51.30	52.50	51.30	52.30	52.30	406,466
Jan 8, 2025	52.30	53.50	51.30	51.70	51.70	557,383
Jan 7, 2025	51.20	53.30	51.10	52.10	52.10	1,054,416
Jan 6, 2025	50.30	52.00	50.30	50.80	50.80	800,875
Jan 3, 2025	49.00	50.80	49.00	50.10	50.10	644,565
Jan 2, 2025	49.60	49.60	48.90	49.00	49.00	174,201
Dec 31, 2024	49.35	49.35	48.65	48.95	48.95	108,001
Dec 30, 2024	48.80	49.60	48.75	48.85	48.85	394,125
Dec 27, 2024	46.90	48.90	46.90	48.65	48.65	284,418
Dec 26, 2024	46.90	47.50	46.80	46.90	46.90	58,465
Dec 25, 2024	47.25	47.60	46.80	46.90	46.90	86,003
Dec 24, 2024	47.35	47.35	46.60	47.00	47.00	106,660
Dec 23, 2024	47.05	47.20	46.50	47.20	47.20	76,042
Dec 20, 2024	46.30	47.20	46.30	46.90	46.90	119,750
Dec 19, 2024	46.35	46.90	46.00	46.30	46.30	112,001
Dec 18, 2024	47.25	47.25	45.80	46.50	46.50	108,405
Dec 17, 2024	47.55	47.55	46.65	47.30	47.30	82,044
Dec 16, 2024	48.20	48.25	46.20	47.10	47.10	199,957
Dec 13, 2024	47.50	48.35	47.50	47.90	47.90	250,183
Dec 12, 2024	49.10	49.55	48.25	48.40	48.40	348,300
Dec 11, 2024	47.70	49.50	47.15	48.65	48.65	1,000,908
Dec 10, 2024	47.80	47.80	46.40	46.70	46.70	274,400
Dec 9, 2024	46.40	46.40	45.05	45.95	45.95	135,310
Dec 6, 2024	46.00	46.40	46.00	46.20	46.20	200,341
Dec 5, 2024	46.25	46.25	45.35	46.00	46.00	124,244
Dec 4, 2024	45.40	45.95	44.60	45.95	45.95	157,653
Dec 3, 2024	44.80	45.10	44.60	45.10	45.10	62,105
Dec 2, 2024	45.40	45.40	44.50	44.80	44.80	84,005
Nov 29, 2024	43.45	44.80	42.80	44.60	44.60	91,025
Nov 28, 2024	43.35	43.45	42.70	43.45	43.45	44,009
Nov 27, 2024	43.60	45.80	43.60	43.70	43.70	372,325
Nov 26, 2024	44.50	44.50	44.00	44.20	44.20	48,046
Nov 25, 2024	44.10	44.80	44.10	44.55	44.55	94,608
Nov 22, 2024	43.70	44.25	43.60	44.00	44.00	61,230
Nov 21, 2024	41.85	45.20	41.80	43.70	43.70	619,047
Nov 20, 2024	42.40	42.40	42.40	42.40	42.40	139,169
Nov 19, 2024	41.65	42.20	41.60	42.15	42.15	53,472
Nov 18, 2024	42.65	42.65	41.80	41.90	41.90	124,001
Nov 15, 2024	42.00	42.00	41.30	41.90	41.90	121,002
Nov 14, 2024	42.60	42.60	41.80	41.85	41.85	68,089
Nov 13, 2024	42.55	43.00	42.40	42.90	42.90	66,050
Nov 12, 2024	43.60	43.60	42.45	42.70	42.70	64,058
Nov 11, 2024	43.90	44.00	43.25	43.60	43.60	82,039
Nov 8, 2024	42.60	44.10	42.60	43.80	43.80	438,239
Nov 7, 2024	41.80	42.20	41.40	42.15	42.15	65,742
Nov 6, 2024	42.10	42.10	41.50	41.80	41.80	68,051
Nov 5, 2024	41.85	42.30	41.85	42.10	42.10	42,142
Nov 4, 2024	42.00	42.15	41.80	42.10	42.10	43,501
Nov 1, 2024	41.90	42.20	41.90	42.00	42.00	75,129
Oct 30, 2024	42.90	42.90	42.15	42.30	42.30	49,141
Oct 29, 2024	43.45	43.45	42.20	42.30	42.30	59,154
Oct 28, 2024	42.55	43.60	42.45	42.80	42.80	125,330
Oct 25, 2024	42.50	42.50	42.05	42.45	42.45	63,030
Oct 24, 2024	41.95	42.40	41.95	42.10	42.10	40,224
Oct 23, 2024	42.40	42.85	42.00	42.10	42.10	60,061
Oct 22, 2024	42.10	42.40	41.90	42.40	42.40	71,050
Oct 21, 2024	42.10	42.50	42.10	42.20	42.20	41,036
Oct 18, 2024	42.60	42.80	41.90	41.90	41.90	57,050
Oct 17, 2024	42.40	43.00	42.40	42.55	42.55	51,312
Oct 16, 2024	42.80	42.80	42.40	42.40	42.40	67,100
Oct 15, 2024	42.85	43.05	42.55	42.80	42.80	47,026
Oct 14, 2024	42.70	42.85	42.50	42.85	42.85	36,153
Oct 11, 2024	42.80	43.65	42.70	42.85	42.85	33,600
Oct 9, 2024	43.50	43.70	42.90	43.20	43.20	57,187
Oct 8, 2024	43.75	43.75	43.00	43.50	43.50	57,000
Oct 7, 2024	43.00	43.90	43.00	43.50	43.50	183,564
Oct 4, 2024	42.30	42.50	41.85	41.95	41.95	127,019
Oct 1, 2024	42.90	42.90	42.20	42.55	42.55	55,105
Sep 30, 2024	42.35	42.85	42.20	42.70	42.70	70,011
Sep 27, 2024	42.60	42.85	42.30	42.35	42.35	70,415
Sep 26, 2024	43.55	43.55	42.50	42.50	42.50	57,261
Sep 25, 2024	42.35	43.30	42.35	43.20	43.20	113,002
Sep 24, 2024	42.30	42.60	41.80	42.10	42.10	58,080
Sep 23, 2024	42.80	43.25	42.10	42.15	42.15	151,211
Sep 20, 2024	43.90	44.20	42.55	42.75	42.75	218,336
Sep 19, 2024	44.05	44.35	43.80	43.90	43.90	58,108
Sep 18, 2024	44.55	44.65	43.90	43.90	43.90	102,900
Sep 16, 2024	43.50	44.65	43.50	44.50	44.50	103,010
Sep 13, 2024	45.25	45.25	43.95	44.20	44.20	144,120
Sep 12, 2024	45.20	45.90	45.20	45.25	45.25	53,000
Sep 11, 2024	45.40	45.75	45.15	45.15	45.15	101,099
Sep 10, 2024	46.00	46.00	45.05	45.15	45.15	139,001
Sep 9, 2024	45.00	45.90	44.45	45.15	45.15	188,000
Sep 6, 2024	45.25	45.80	45.10	45.50	45.50	56,300
Sep 5, 2024	45.25	45.50	45.00	45.25	45.25	78,451
Sep 4, 2024	44.65	45.60	43.25	45.00	45.00	325,241
Sep 3, 2024	46.25	46.70	46.00	46.10	46.10	183,001
Sep 2, 2024	46.60	46.70	46.30	46.55	46.55	148,826
Aug 30, 2024	46.60	46.90	46.50	46.55	46.55	93,494
Aug 29, 2024	46.00	46.90	46.00	46.55	46.55	120,671
Aug 28, 2024	46.10	46.90	46.00	46.55	46.55	142,151
Aug 27, 2024	45.55	46.60	45.30	46.50	46.50	261,241
Aug 26, 2024	46.20	46.35	45.70	46.10	46.10	165,010
Aug 23, 2024	45.50	46.15	45.10	46.10	46.10	216,075
Aug 22, 2024	45.10	45.85	44.75	45.60	45.60	254,500
Aug 21, 2024	44.35	45.20	43.75	45.10	45.10	380,733
Aug 20, 2024	43.90	44.40	43.90	44.05	44.05	132,050
Aug 19, 2024	43.20	43.80	43.20	43.80	43.80	150,002
Aug 16, 2024	43.45	43.70	43.00	43.20	43.20	176,211
Aug 15, 2024	43.00	43.30	42.80	43.20	43.20	120,200
Aug 14, 2024	43.15	43.40	42.90	43.20	43.20	158,157
Aug 13, 2024	42.60	43.20	42.10	43.10	43.10	136,001
Aug 12, 2024	42.85	43.60	42.55	42.75	42.75	308,000
Aug 9, 2024	42.00	42.25	41.50	42.00	42.00	148,900
Aug 8, 2024	40.75	41.75	39.90	41.50	41.50	174,001
Aug 7, 2024	38.75	41.15	38.75	40.85	40.85	277,012
Aug 6, 2024	38.35	39.20	37.25	38.95	38.95	362,100
Aug 5, 2024	41.80	41.80	38.10	38.10	38.10	432,009
Aug 2, 2024	43.45	43.50	42.30	42.30	42.30	266,199
Aug 1, 2024	43.40	44.20	43.15	43.65	43.65	172,079
Jul 31, 2024	43.75	43.75	43.00	43.10	43.10	111,324
Jul 30, 2024	43.50	43.70	42.55	43.70	43.70	207,466
Jul 29, 2024	44.60	44.60	42.30	43.00	43.00	339,027
Jul 26, 2024	44.50	44.65	44.10	44.30	44.30	304,120
Jul 23, 2024	1.00 Dividend
Jul 23, 2024	45.30	46.20	45.30	45.55	45.55	224,907
Jul 22, 2024	46.70	47.80	45.50	46.50	45.50	460,109
Jul 19, 2024	48.30	49.90	46.25	46.50	45.50	2,304,170
Jul 18, 2024	45.00	48.40	44.75	48.00	46.97	1,139,569
Jul 17, 2024	44.75	45.30	44.75	44.90	43.94	123,198
Jul 16, 2024	45.45	45.50	44.75	44.75	43.79	199,101
Jul 15, 2024	45.05	45.75	44.55	45.20	44.23	176,052
Jul 12, 2024	45.20	45.75	44.95	44.95	43.98	162,050
Jul 11, 2024	45.35	45.35	44.65	45.00	44.03	212,300
Jul 10, 2024	44.50	45.40	44.50	45.35	44.38	234,215
Jul 9, 2024	47.00	47.00	44.05	44.05	43.10	1,127,007
Jul 8, 2024	48.55	48.55	47.00	47.00	45.99	780,880
Jul 5, 2024	49.65	50.20	49.35	49.40	48.34	477,253
Jul 4, 2024	50.40	50.40	49.20	49.55	48.49	743,519
Jul 3, 2024	51.00	51.40	50.30	50.40	49.32	1,623,918
Jul 2, 2024	51.20	51.50	49.75	50.40	49.32	2,932,006
Jul 1, 2024	46.45	50.50	46.15	50.20	49.12	2,003,797
Jun 28, 2024	46.20	46.45	45.85	46.20	45.21	149,715
Jun 27, 2024	47.20	47.35	45.80	45.85	44.87	432,650
Jun 26, 2024	46.30	47.15	46.05	46.85	45.84	539,162
Jun 25, 2024	46.45	46.45	45.55	46.20	45.21	139,001
Jun 24, 2024	46.30	46.50	45.75	46.05	45.06	173,114
Jun 21, 2024	46.00	46.45	45.80	46.30	45.31	227,017
Jun 20, 2024	45.70	46.50	45.55	45.95	44.96	286,052
Jun 19, 2024	46.40	46.70	45.60	45.70	44.72	202,508
Jun 18, 2024	45.60	46.80	45.35	46.35	45.35	534,296
Jun 17, 2024	44.45	45.40	44.30	45.25	44.28	206,818
Jun 14, 2024	44.25	44.75	44.25	44.25	43.30	68,900
Jun 13, 2024	45.00	45.20	44.25	44.25	43.30	128,622
Jun 12, 2024	46.05	46.05	44.80	44.80	43.84	218,360
Jun 11, 2024	45.95	46.30	45.50	45.70	44.72	353,451
Jun 7, 2024	45.00	45.70	45.00	45.60	44.62	325,500
Jun 6, 2024	45.30	45.30	44.35	44.90	43.94	231,252
Jun 5, 2024	44.80	45.40	44.50	44.90	43.94	420,551
Jun 4, 2024	44.60	46.50	44.30	44.30	43.35	900,405
Jun 3, 2024	42.30	42.70	42.30	42.60	41.69	96,050
May 31, 2024	42.30	42.65	42.25	42.25	41.34	175,001
May 30, 2024	42.50	43.10	42.20	42.20	41.29	132,253
May 29, 2024	42.55	42.90	42.45	42.60	41.69	98,001
May 28, 2024	41.90	42.55	41.90	42.55	41.64	198,218
May 27, 2024	42.25	42.45	41.95	41.95	41.05	354,941
May 24, 2024	42.50	42.55	42.00	42.35	41.44	155,454
May 23, 2024	43.15	43.15	42.50	42.50	41.59	189,301
May 22, 2024	43.65	43.65	43.30	43.35	42.42	83,325
May 21, 2024	44.00	44.00	43.30	43.40	42.47	78,546
May 20, 2024	43.95	44.05	43.55	43.80	42.86	131,850
May 17, 2024	43.15	43.80	42.95	43.60	42.66	183,156
May 16, 2024	43.55	43.55	42.95	43.15	42.22	75,175
May 15, 2024	43.40	43.55	43.00	43.20	42.27	92,050
May 14, 2024	43.80	43.90	43.20	43.20	42.27	75,552
May 13, 2024	43.40	43.80	43.00	43.55	42.61	82,485
May 10, 2024	42.60	43.85	42.60	43.40	42.47	224,281
May 9, 2024	42.70	42.70	42.30	42.30	41.39	63,001
May 8, 2024	42.25	42.70	42.10	42.70	41.78	71,035
May 7, 2024	42.90	43.00	42.15	42.45	41.54	94,020
May 6, 2024	42.60	42.85	42.60	42.80	41.88	104,065
May 3, 2024	43.35	43.60	42.90	42.90	41.98	114,260
May 2, 2024	42.90	43.30	42.75	43.00	42.08	111,141
Apr 30, 2024	42.60	42.90	42.55	42.90	41.98	63,130
Apr 29, 2024	42.60	42.90	42.40	42.60	41.69	116,422
Apr 26, 2024	42.80	42.80	42.25	42.25	41.34	99,501
Apr 25, 2024	43.25	43.25	42.40	42.50	41.59	38,316
Apr 24, 2024	43.00	43.20	42.95	43.00	42.08	33,110
Apr 23, 2024	42.50	42.95	42.50	42.80	41.88	81,350
Apr 22, 2024	42.30	42.95	42.05	42.35	41.44	123,024
Apr 19, 2024	44.00	44.00	41.80	42.05	41.15	363,155
Apr 18, 2024	44.20	44.30	43.75	43.95	43.01	79,371
Apr 17, 2024	43.45	44.00	43.45	44.00	43.05	121,200
Apr 16, 2024	44.55	44.55	43.25	43.35	42.42	240,031
Apr 15, 2024	45.60	45.60	44.55	44.55	43.59	200,445
Apr 12, 2024	46.00	46.00	45.30	45.40	44.42	54,430
Apr 11, 2024	46.10	46.10	45.55	45.70	44.72	129,633
Apr 10, 2024	45.60	46.25	45.35	46.10	45.11	176,794
Apr 9, 2024	45.40	45.40	45.15	45.15	44.18	117,873
Apr 8, 2024	45.60	45.60	44.90	45.30	44.33	255,691
Apr 3, 2024	46.20	46.65	45.80	46.00	45.01	85,155
Apr 2, 2024	46.70	47.55	46.15	46.30	45.31	218,034
Apr 1, 2024	45.70	47.25	45.70	46.55	45.55	226,618
Mar 29, 2024	45.75	45.80	45.50	45.60	44.62	36,000
Mar 28, 2024	46.00	46.35	45.70	45.70	44.72	91,200
Mar 27, 2024	45.35	45.90	45.35	45.80	44.82	58,462
Mar 26, 2024	46.10	46.25	45.35	45.35	44.38	122,213
Mar 25, 2024	45.00	46.30	45.00	45.90	44.91	126,289
Mar 22, 2024	45.40	45.50	44.90	45.00	44.03	149,209
Mar 21, 2024	45.00	45.55	44.90	44.95	43.98	143,026
Mar 20, 2024	44.80	45.15	44.60	44.90	43.94	164,860
Mar 19, 2024	45.55	45.55	44.90	44.90	43.94	105,320
Mar 18, 2024	45.00	45.60	44.75	45.60	44.62	125,350
Mar 15, 2024	45.20	45.65	45.15	45.15	44.18	49,125
Mar 14, 2024	44.80	45.65	44.50	45.65	44.67	256,100
Mar 13, 2024	45.55	45.55	44.60	44.70	43.74	228,676
Mar 12, 2024	45.00	45.65	44.90	45.60	44.62	267,631
Mar 11, 2024	45.25	45.25	44.60	44.70	43.74	144,100
Mar 8, 2024	45.35	45.60	44.40	44.70	43.74	221,111
Mar 7, 2024	45.80	45.95	45.10	45.45	44.47	183,510
Mar 6, 2024	46.10	46.30	45.50	45.50	44.52	279,755
Mar 5, 2024	46.60	47.30	46.40	46.45	45.45	150,673
Mar 4, 2024	47.20	47.20	46.55	46.60	45.60	197,610
Mar 1, 2024	47.60	47.60	47.20	47.20	46.19	102,357
Feb 29, 2024	47.40	47.85	47.15	47.65	46.63	124,591
Feb 27, 2024	47.90	48.05	47.25	47.60	46.58	135,195
Feb 26, 2024	47.35	48.05	47.10	47.90	46.87	159,432
Feb 23, 2024	47.40	48.15	46.90	46.90	45.89	116,180
Feb 22, 2024	47.75	47.75	47.35	47.50	46.48	118,202
Feb 21, 2024	48.00	48.25	47.70	47.70	46.68	64,009
Feb 20, 2024	48.05	48.05	47.40	47.60	46.58	88,454
Feb 19, 2024	48.15	48.50	48.00	48.05	47.02	143,281
Feb 16, 2024	47.20	48.40	47.20	47.95	46.92	231,927
Feb 15, 2024	46.50	47.30	46.00	47.00	45.99	307,495
Feb 5, 2024	47.30	47.30	46.60	46.60	45.60	193,310
Feb 2, 2024	48.80	48.80	46.80	47.30	46.28	835,439
Feb 1, 2024	45.25	46.10	45.25	45.75	44.77	116,005
Jan 31, 2024	45.35	45.75	45.20	45.50	44.52	120,735
Jan 30, 2024	45.55	45.55	45.00	45.20	44.23	68,000
Jan 29, 2024	45.10	45.40	45.05	45.35	44.38	60,006
Jan 26, 2024	45.00	45.90	45.00	45.10	44.13	127,210
Jan 25, 2024	45.55	45.55	45.00	45.00	44.03	103,250
Jan 24, 2024	45.50	45.90	45.40	45.65	44.67	149,310
Jan 23, 2024	44.90	45.65	44.90	45.40	44.42	104,551
Jan 22, 2024	44.75	45.40	44.75	45.05	44.08	146,178
Jan 19, 2024	45.45	45.45	44.55	44.70	43.74	92,260
Jan 18, 2024	45.45	45.45	44.30	44.50	43.54	86,101
Jan 17, 2024	45.35	45.60	44.50	44.50	43.54	299,003
Jan 16, 2024	45.85	46.45	45.30	45.35	44.38	244,088
Jan 15, 2024	45.80	46.75	45.80	46.10	45.11	123,150

1786.TW SciVision Biotech Inc.

111.50

-1.76%

1752.TW Nang Kuang Pharmaceutical Co., Ltd.

41.35

-0.24%

6782.TW Visco Vision Inc.

158.50

-2.46%

4111.TWO Chi Sheng Pharma & Biotech Co., Ltd

28.50

-0.70%

6491.TW Pegavision Corporation

357.00

+0.14%

4126.TWO Pacific Hospital Supply Co., Ltd

93.10

-0.32%

6527.TWO Crystalvue Medical Corporation

84.40

-0.71%

1565.TWO St.Shine Optical Co.,Ltd.

188.00

-1.57%

6612.TWO ICARES Medicus, Inc.

117.50

-2.08%

4771.TW Vizionfocus Inc.

161.00

-0.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Maxigen Biotech Inc. (1783.TW)

Related Tickers