Taiwan - Delayed Quote TWD

Energenesis Biomedical CO.,LTD. (6657.TW)

50.90

+0.70

+(1.39%)

At close: 1:30:13 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	51.00	51.10	50.00	50.90	50.90	305,552
Jan 15, 2025	50.10	51.50	49.90	50.20	50.20	253,732
Jan 14, 2025	48.85	51.40	48.85	50.00	50.00	235,671
Jan 13, 2025	52.30	52.50	48.50	48.75	48.75	946,509
Jan 10, 2025	51.20	54.30	50.00	52.80	52.80	2,069,941
Jan 9, 2025	53.90	55.00	53.30	53.30	53.30	319,112
Jan 8, 2025	51.60	53.80	51.40	53.70	53.70	281,937
Jan 7, 2025	52.50	52.50	51.40	51.50	51.50	50,513
Jan 6, 2025	52.90	52.90	51.70	52.20	52.20	188,127
Jan 3, 2025	52.00	52.60	50.90	52.00	52.00	163,084
Jan 2, 2025	50.20	51.40	49.55	50.90	50.90	173,070
Dec 31, 2024	51.20	51.20	49.70	50.80	50.80	223,802
Dec 30, 2024	50.80	51.50	49.70	51.50	51.50	199,491
Dec 27, 2024	50.00	52.20	49.90	50.80	50.80	379,630
Dec 26, 2024	50.20	50.70	49.80	49.80	49.80	213,596
Dec 25, 2024	51.00	51.00	50.20	50.20	50.20	134,619
Dec 24, 2024	52.00	52.00	50.70	51.00	51.00	197,671
Dec 23, 2024	52.20	52.20	51.40	51.50	51.50	95,225
Dec 20, 2024	51.50	52.20	51.20	52.20	52.20	160,369
Dec 19, 2024	52.50	52.50	51.70	51.80	51.80	158,141
Dec 18, 2024	54.00	54.10	52.00	54.10	54.10	267,509
Dec 17, 2024	52.30	54.10	51.70	54.10	54.10	234,072
Dec 16, 2024	52.50	54.00	51.60	52.20	52.20	266,752
Dec 13, 2024	52.60	52.60	51.70	52.10	52.10	78,065
Dec 12, 2024	52.00	52.30	51.70	52.10	52.10	109,410
Dec 11, 2024	52.50	52.60	51.80	52.20	52.20	158,072
Dec 10, 2024	53.60	53.60	52.20	52.60	52.60	138,220
Dec 9, 2024	53.50	54.70	52.00	53.60	53.60	148,741
Dec 6, 2024	57.60	57.60	53.10	54.80	54.80	378,424
Dec 5, 2024	59.00	59.50	57.50	59.00	59.00	347,878
Dec 4, 2024	57.60	59.00	57.00	59.00	59.00	323,655
Dec 3, 2024	57.80	58.30	57.10	57.60	57.60	163,217
Dec 2, 2024	58.00	59.00	57.00	57.80	57.80	305,845
Nov 29, 2024	56.70	57.00	56.00	56.50	56.50	156,686
Nov 28, 2024	56.50	56.80	55.00	56.70	56.70	156,471
Nov 27, 2024	56.70	58.00	55.90	56.40	56.40	171,352
Nov 26, 2024	57.10	57.80	56.30	56.70	56.70	196,729
Nov 25, 2024	54.40	57.60	54.40	57.00	57.00	593,689
Nov 22, 2024	52.30	54.40	52.30	54.40	54.40	238,806
Nov 21, 2024	51.10	53.20	51.10	52.60	52.60	281,653
Nov 20, 2024	50.90	51.00	50.10	50.90	50.90	97,030
Nov 19, 2024	49.10	51.50	49.10	50.50	50.50	92,332
Nov 18, 2024	49.00	49.50	48.50	49.05	49.05	33,001
Nov 15, 2024	49.30	50.30	49.20	49.60	49.60	38,210
Nov 14, 2024	50.00	50.00	49.10	49.30	49.30	34,125
Nov 13, 2024	49.80	50.10	49.70	50.10	50.10	48,448
Nov 12, 2024	50.00	50.10	49.00	50.00	50.00	88,433
Nov 11, 2024	50.10	50.60	49.90	50.60	50.60	36,118
Nov 8, 2024	50.60	50.80	50.00	50.60	50.60	67,588
Nov 7, 2024	50.50	51.50	50.00	51.00	51.00	131,519
Nov 6, 2024	50.00	50.30	50.00	50.20	50.20	34,391
Nov 5, 2024	50.50	51.20	50.00	50.10	50.10	74,078
Nov 4, 2024	51.00	51.50	50.60	50.80	50.80	51,620
Nov 1, 2024	50.40	51.10	50.40	51.00	51.00	19,000
Oct 30, 2024	50.80	51.00	50.50	50.80	50.80	19,122
Oct 29, 2024	51.00	51.50	50.60	51.00	51.00	34,311
Oct 28, 2024	52.10	52.10	51.00	51.20	51.20	21,028
Oct 25, 2024	52.40	52.40	51.60	51.60	51.60	25,020
Oct 24, 2024	52.00	53.00	52.00	52.40	52.40	54,320
Oct 23, 2024	52.00	52.10	51.70	52.00	52.00	45,957
Oct 22, 2024	51.80	52.30	51.80	52.10	52.10	23,015
Oct 21, 2024	52.00	52.50	52.00	52.30	52.30	34,630
Oct 18, 2024	52.80	52.90	52.00	52.30	52.30	35,825
Oct 17, 2024	52.50	52.80	52.00	52.70	52.70	54,589
Oct 16, 2024	53.00	53.20	52.50	53.00	53.00	38,659
Oct 15, 2024	52.90	53.00	52.00	53.00	53.00	62,286
Oct 14, 2024	54.00	54.20	52.50	52.90	52.90	28,088
Oct 11, 2024	54.40	54.40	52.70	52.90	52.90	38,637
Oct 9, 2024	54.50	54.50	51.80	53.60	53.60	49,086
Oct 8, 2024	54.60	55.50	54.00	54.60	54.60	43,170
Oct 7, 2024	55.00	55.00	53.80	54.60	54.60	55,170
Oct 4, 2024	55.10	56.20	53.50	54.70	54.70	50,047
Oct 1, 2024	54.50	55.80	54.00	55.10	55.10	120,505
Sep 30, 2024	53.00	57.80	53.00	55.80	55.80	296,580
Sep 27, 2024	52.60	52.70	52.10	52.60	52.60	37,069
Sep 26, 2024	52.50	52.80	52.00	52.50	52.50	59,008
Sep 25, 2024	52.00	52.60	51.80	52.30	52.30	75,373
Sep 24, 2024	51.00	52.00	51.00	52.00	52.00	50,708
Sep 23, 2024	52.30	52.60	51.40	51.90	51.90	100,475
Sep 20, 2024	52.40	52.40	50.90	52.00	52.00	42,062
Sep 19, 2024	52.30	52.30	51.50	52.10	52.10	83,150
Sep 18, 2024	52.30	52.30	50.90	51.50	51.50	18,143
Sep 16, 2024	51.00	51.00	50.40	50.80	50.80	38,546
Sep 13, 2024	50.90	50.90	50.50	50.50	50.50	18,045
Sep 12, 2024	50.60	51.20	50.40	50.80	50.80	15,543
Sep 11, 2024	51.90	51.90	50.60	50.60	50.60	6,081
Sep 10, 2024	50.80	51.30	50.80	50.90	50.90	18,011
Sep 9, 2024	50.80	51.90	50.50	51.30	51.30	18,041
Sep 6, 2024	50.60	51.90	50.60	51.90	51.90	16,113
Sep 5, 2024	51.00	51.80	51.00	51.60	51.60	24,222
Sep 4, 2024	52.70	52.70	50.30	50.50	50.50	71,183
Sep 3, 2024	53.00	53.70	52.50	52.70	52.70	56,045
Sep 2, 2024	52.50	52.80	51.90	52.20	52.20	37,221
Aug 30, 2024	52.00	52.50	51.90	52.50	52.50	14,123
Aug 29, 2024	52.00	53.00	51.40	52.50	52.50	62,175
Aug 28, 2024	52.10	52.10	51.60	51.60	51.60	31,015
Aug 27, 2024	52.20	52.20	51.30	52.10	52.10	31,753
Aug 26, 2024	52.40	52.40	51.60	52.20	52.20	60,178
Aug 23, 2024	51.50	52.10	51.00	52.10	52.10	38,468
Aug 22, 2024	51.50	51.60	51.00	51.20	51.20	33,823
Aug 21, 2024	51.50	51.80	51.00	51.70	51.70	33,498
Aug 20, 2024	51.80	52.90	51.30	51.30	51.30	60,700
Aug 19, 2024	52.10	52.30	51.60	52.00	52.00	33,006
Aug 16, 2024	53.00	53.50	52.00	52.10	52.10	75,173
Aug 15, 2024	51.80	52.90	51.60	52.70	52.70	54,000
Aug 14, 2024	52.30	52.90	51.60	52.20	52.20	32,204
Aug 13, 2024	53.50	53.50	51.60	52.20	52.20	36,024
Aug 12, 2024	51.50	52.60	51.40	52.60	52.60	27,094
Aug 9, 2024	50.00	51.60	50.00	51.30	51.30	50,700
Aug 8, 2024	49.85	51.50	49.50	50.00	50.00	25,000
Aug 7, 2024	48.85	52.00	48.85	50.30	50.30	48,000
Aug 6, 2024	49.40	49.95	45.90	48.10	48.10	184,128
Aug 5, 2024	52.00	52.90	48.80	49.30	49.30	236,291
Aug 2, 2024	52.60	53.00	52.00	52.50	52.50	72,014
Aug 1, 2024	53.10	53.70	52.50	53.00	53.00	58,033
Jul 31, 2024	52.80	53.00	51.60	52.50	52.50	42,000
Jul 30, 2024	52.40	52.80	51.80	52.80	52.80	40,286
Jul 29, 2024	56.30	56.30	52.50	52.70	52.70	93,833
Jul 26, 2024	54.00	54.90	53.30	53.90	53.90	39,656
Jul 23, 2024	55.10	56.00	55.00	55.40	55.40	37,384
Jul 22, 2024	56.50	56.50	54.40	55.10	55.10	98,970
Jul 19, 2024	57.00	57.00	55.40	55.40	55.40	113,759
Jul 18, 2024	57.10	57.50	56.50	57.10	57.10	92,101
Jul 17, 2024	56.70	57.70	55.70	57.10	57.10	179,418
Jul 16, 2024	56.30	57.40	55.60	55.60	55.60	170,451
Jul 15, 2024	54.50	57.60	54.00	55.70	55.70	318,825
Jul 12, 2024	54.70	55.50	53.80	53.80	53.80	90,262
Jul 11, 2024	54.70	54.70	53.80	54.00	54.00	67,606
Jul 10, 2024	55.20	55.50	54.40	54.80	54.80	72,454
Jul 9, 2024	56.20	56.30	54.40	55.10	55.10	130,653
Jul 8, 2024	57.20	57.20	56.00	56.20	56.20	86,334
Jul 5, 2024	56.40	58.00	56.00	56.80	56.80	169,576
Jul 4, 2024	56.50	56.50	55.90	56.10	56.10	44,030
Jul 3, 2024	57.00	57.00	55.90	55.90	55.90	102,435
Jul 2, 2024	57.30	58.10	56.50	56.70	56.70	67,004
Jul 1, 2024	57.30	57.90	56.20	57.30	57.30	151,795
Jun 28, 2024	56.40	57.00	55.70	56.00	56.00	103,692
Jun 27, 2024	56.70	57.80	56.00	56.40	56.40	112,867
Jun 26, 2024	54.60	58.40	54.60	56.90	56.90	246,681
Jun 25, 2024	57.10	57.10	55.90	56.00	56.00	80,194
Jun 24, 2024	57.10	58.60	55.80	57.10	57.10	237,709
Jun 21, 2024	61.50	61.90	56.50	57.10	57.10	837,159
Jun 20, 2024	53.50	58.70	53.50	58.70	58.70	626,874
Jun 19, 2024	51.90	54.40	51.70	53.40	53.40	208,990
Jun 18, 2024	51.00	52.20	51.00	52.00	52.00	91,010
Jun 17, 2024	51.40	51.40	50.10	51.00	51.00	68,802
Jun 14, 2024	50.00	50.80	49.90	50.80	50.80	99,418
Jun 13, 2024	50.80	50.80	49.70	49.95	49.95	249,206
Jun 12, 2024	52.10	52.10	50.40	50.80	50.80	123,699
Jun 11, 2024	51.50	51.50	51.00	51.30	51.30	62,086
Jun 7, 2024	52.70	52.70	51.50	51.50	51.50	53,694
Jun 6, 2024	52.30	52.90	51.00	51.80	51.80	128,413
Jun 5, 2024	52.70	52.70	51.50	52.30	52.30	74,415
Jun 4, 2024	52.80	53.10	51.50	51.70	51.70	121,505
Jun 3, 2024	53.10	53.20	52.30	52.30	52.30	74,324
May 31, 2024	52.10	52.80	52.10	52.60	52.60	52,272
May 30, 2024	53.00	53.50	52.20	52.30	52.30	74,008
May 29, 2024	52.10	53.50	51.90	53.00	53.00	139,486
May 28, 2024	52.10	53.00	52.00	52.40	52.40	99,288
May 27, 2024	53.90	54.00	52.20	52.40	52.40	237,897
May 24, 2024	54.10	54.10	53.60	53.70	53.70	61,400
May 23, 2024	55.00	55.80	54.30	54.30	54.30	111,202
May 22, 2024	55.10	56.00	54.60	55.00	55.00	104,031
May 21, 2024	55.00	55.70	54.50	54.80	54.80	65,813
May 20, 2024	55.50	55.50	54.70	54.90	54.90	65,055
May 17, 2024	54.00	55.60	53.90	55.50	55.50	113,168
May 16, 2024	55.00	55.00	53.20	54.00	54.00	134,380
May 15, 2024	54.10	54.40	53.80	54.00	54.00	49,232
May 14, 2024	54.10	54.30	53.90	53.90	53.90	29,440
May 13, 2024	54.30	54.80	53.80	54.10	54.10	80,394
May 10, 2024	55.10	55.10	54.00	54.00	54.00	17,361
May 9, 2024	54.70	54.90	54.00	54.30	54.30	67,383
May 8, 2024	54.80	54.80	54.00	54.00	54.00	47,462
May 7, 2024	55.40	55.40	54.00	54.70	54.70	76,079
May 6, 2024	55.80	55.80	54.20	54.90	54.90	117,301
May 3, 2024	56.70	56.70	55.00	55.20	55.20	75,965
May 2, 2024	56.10	56.20	55.20	55.90	55.90	72,385
Apr 30, 2024	55.30	57.10	55.30	55.60	55.60	99,491
Apr 29, 2024	55.40	55.80	55.00	55.00	55.00	81,176
Apr 26, 2024	55.40	56.30	54.60	54.80	54.80	145,770
Apr 25, 2024	55.00	55.10	53.50	54.40	54.40	83,306
Apr 24, 2024	55.10	55.50	54.90	54.90	54.90	72,673
Apr 23, 2024	53.80	55.90	53.80	54.60	54.60	97,598
Apr 22, 2024	53.50	54.60	53.20	53.60	53.60	123,000
Apr 19, 2024	55.10	57.10	51.50	53.40	53.40	313,752
Apr 18, 2024	56.00	56.00	54.70	54.70	54.70	159,597
Apr 17, 2024	56.00	57.10	55.50	55.60	55.60	121,410
Apr 16, 2024	57.30	57.30	55.00	55.00	55.00	227,130
Apr 15, 2024	58.40	58.50	56.20	57.30	57.30	435,616
Apr 12, 2024	60.90	62.30	58.10	58.40	58.40	707,282
Apr 11, 2024	61.80	63.90	61.80	62.40	62.40	497,288
Apr 10, 2024	59.60	62.80	59.50	62.70	62.70	718,750
Apr 9, 2024	60.20	61.00	59.20	59.50	59.50	140,345
Apr 8, 2024	58.80	60.50	58.80	60.00	60.00	163,769
Apr 3, 2024	59.50	59.50	58.30	58.80	58.80	56,617
Apr 2, 2024	57.90	60.00	57.90	58.70	58.70	109,267
Apr 1, 2024	58.80	59.30	58.20	58.20	58.20	116,919
Mar 29, 2024	59.20	59.20	58.20	58.80	58.80	146,951
Mar 28, 2024	59.10	59.60	58.50	58.80	58.80	204,411
Mar 27, 2024	61.10	62.50	58.50	60.20	60.20	964,287
Mar 26, 2024	54.30	58.30	53.00	58.30	58.30	551,225
Mar 25, 2024	54.70	54.70	53.00	53.00	53.00	192,286
Mar 22, 2024	54.40	55.50	54.40	54.60	54.60	56,798
Mar 21, 2024	54.40	55.20	54.20	54.60	54.60	78,364
Mar 20, 2024	54.90	55.10	54.10	55.00	55.00	82,900
Mar 19, 2024	54.80	55.50	54.50	54.60	54.60	131,803
Mar 18, 2024	54.60	56.90	54.60	55.30	55.30	94,551
Mar 15, 2024	57.40	57.40	55.00	55.20	55.20	240,678
Mar 14, 2024	58.00	58.10	57.30	57.40	57.40	108,075
Mar 13, 2024	58.20	58.80	57.70	58.00	58.00	162,295
Mar 12, 2024	58.70	58.90	58.40	58.60	58.60	61,771
Mar 11, 2024	58.20	59.70	58.10	58.60	58.60	60,941
Mar 8, 2024	60.20	60.20	58.50	58.90	58.90	170,786
Mar 7, 2024	59.00	61.40	56.50	60.30	60.30	508,736
Mar 6, 2024	59.60	59.90	59.00	59.00	59.00	203,610
Mar 5, 2024	60.60	60.60	59.30	59.60	59.60	336,491
Mar 4, 2024	60.20	60.60	60.10	60.10	60.10	212,826
Mar 1, 2024	60.50	60.80	60.20	60.20	60.20	140,702
Feb 29, 2024	60.80	60.90	60.50	60.70	60.70	73,384
Feb 27, 2024	61.10	61.70	60.40	60.40	60.40	122,368
Feb 26, 2024	60.10	61.50	60.10	61.10	61.10	137,622
Feb 23, 2024	60.10	61.10	60.10	60.10	60.10	155,000
Feb 22, 2024	60.30	60.60	60.10	60.10	60.10	106,057
Feb 21, 2024	61.00	61.00	60.10	60.30	60.30	199,526
Feb 20, 2024	61.80	61.80	61.00	61.00	61.00	220,530
Feb 19, 2024	62.00	62.90	61.80	61.90	61.90	178,449
Feb 16, 2024	62.00	62.90	61.30	62.00	62.00	238,580
Feb 15, 2024	60.00	62.20	60.00	62.00	62.00	225,188
Feb 5, 2024	60.00	61.10	60.00	60.40	60.40	142,368
Feb 2, 2024	60.50	60.80	60.00	60.00	60.00	182,156
Feb 1, 2024	60.60	61.00	60.40	60.50	60.50	101,210
Jan 31, 2024	60.70	61.00	60.30	60.50	60.50	122,328
Jan 30, 2024	61.40	62.80	60.60	60.70	60.70	202,262
Jan 29, 2024	62.50	62.50	61.20	61.40	61.40	140,069
Jan 26, 2024	61.30	63.30	61.30	62.40	62.40	160,901
Jan 25, 2024	61.60	62.50	61.30	61.70	61.70	167,000
Jan 24, 2024	61.70	61.90	61.00	61.30	61.30	111,050
Jan 23, 2024	62.50	62.50	61.60	61.70	61.70	91,341
Jan 22, 2024	61.10	63.00	61.10	62.20	62.20	219,094
Jan 19, 2024	61.60	61.80	60.90	60.90	60.90	136,017
Jan 17, 2024	61.40	63.80	61.30	61.30	61.30	261,764
Jan 16, 2024	61.30	62.10	61.10	61.20	61.20	65,088

6838.TW Formosa Pharmaceuticals, Inc.

34.00

-0.73%

6885.TW BRIM Biotechnology, Inc.

28.90

-2.03%

6550.TW Polaris Group

43.40

+0.46%

6492.TWO Senhwa Biosciences, Inc.

42.35

+0.47%

6541.TW Tanvex BioPharma, Inc.

65.30

+3.98%

3205.TWO Sagittarius Life Science Corp

33.95

-1.59%

4133.TW Abnova (Taiwan) Corporation

29.80

-1.16%

3176.TWO Medigen Biotechnology Corp.

32.60

-1.21%

6875.TWO Pharmosa Biopharm Inc.

52.90

+1.73%

4162.TWO PharmaEngine, Inc.

95.10

+2.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Energenesis Biomedical CO.,LTD. (6657.TW)

Related Tickers