Tanvex BioPharma, Inc. - 6541.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	54	51.8	51.8	54.7	51.3	2.82M
September 25, 2025	49.5	52.2	52.2	53.3	49.2	1.93M
September 24, 2025	49	48.85	48.85	49.85	48.8	223,150
September 23, 2025	48.7	48.8	48.8	49.45	48.6	281,040
September 22, 2025	49.95	48.65	48.65	49.95	48.55	706,388
September 19, 2025	49.6	49.75	49.75	49.95	49.2	595,773
September 18, 2025	49.5	49.5	49.5	50	49.4	239,071
September 17, 2025	49.7	49.3	49.3	50.2	49.25	411,685
September 16, 2025	50.2	49.7	49.7	50.2	49.6	407,515
September 15, 2025	50.2	50	50	50.5	49.75	281,401
September 12, 2025	50.5	50.2	50.2	50.9	50.1	292,146
September 11, 2025	51.3	50.1	50.1	51.3	49.9	600,759
September 10, 2025	50.9	51	51	51.4	50.6	497,845
September 09, 2025	52	50.7	50.7	52	50.7	635,941
September 08, 2025	51.6	51.6	51.6	52.5	51.4	351,031
September 05, 2025	52.5	51.4	51.4	52.8	51.1	892,834
September 04, 2025	52.5	52.5	52.5	53.2	52.4	339,050
September 03, 2025	52.8	52.6	52.6	54.3	52.1	692,372
September 02, 2025	53	52.8	52.8	53.6	52.1	690,800
September 01, 2025	53.2	53	53	53.5	52	557,667
August 29, 2025	54.4	53.3	53.3	55.2	53.3	503,595
August 28, 2025	55.5	54.2	54.2	55.5	54	670,281
August 27, 2025	55.7	55.5	55.5	56.2	55.2	420,690
August 26, 2025	55.6	55.6	55.6	56.6	55.2	430,581
August 25, 2025	57.6	55.5	55.5	58	55.4	1.05M
August 22, 2025	55.3	57	57	57.2	55	977,195
August 21, 2025	54.7	55.5	55.5	55.7	54.3	536,159
August 20, 2025	55.2	54.1	54.1	55.7	54	934,856
August 19, 2025	56.4	55.4	55.4	57	55	745,036
August 18, 2025	55	55.9	55.9	57.5	54.7	1.29M
August 15, 2025	55.4	55	55	56.1	54	1.23M
August 14, 2025	52.3	54.8	54.8	55.5	51.7	3.21M
August 13, 2025	52.8	52.5	52.5	53.1	52.2	541,355
August 12, 2025	51.7	52.5	52.5	53.5	51.5	623,201
August 11, 2025	52.8	51.5	51.5	52.9	51.4	836,938
August 08, 2025	54	53.3	53.3	55.8	53.2	1.24M
August 07, 2025	53.5	54	54	54.5	52.4	704,903
August 06, 2025	53.1	53.2	53.2	54.2	52.3	1.01M
August 05, 2025	51.4	52.7	52.7	54	51.4	1.03M
August 04, 2025	50.5	51.2	51.2	52.4	50.2	518,121
August 01, 2025	50.9	50.8	50.8	50.9	50.2	392,140
July 31, 2025	51.2	51.2	51.2	51.8	50.7	411,451
July 30, 2025	52	51.4	51.4	52	51.1	407,633
July 29, 2025	53	51.9	51.9	53.2	51.7	549,575
July 28, 2025	51.5	52.9	52.9	55.1	51.2	1.82M
July 25, 2025	50.9	50.3	50.3	50.9	49.95	535,275
July 24, 2025	51.5	51	51	52.3	50.6	315,129
July 23, 2025	50.6	51.2	51.2	51.7	50.6	455,639
July 22, 2025	52.6	50.5	50.5	52.6	50.2	883,356
July 21, 2025	53.5	52.9	52.9	53.5	52.7	315,902
July 18, 2025	53.7	53.3	53.3	54.5	52.5	620,081
July 17, 2025	52.66	53.06	53.06	54.05	52.66	303,145
July 16, 2025	52.46	52.86	52.86	53.46	52.27	223,499
July 15, 2025	52.36	52.36	52.36	52.96	51.77	342,823
July 14, 2025	55.54	52.07	52.07	55.54	52.07	1.02M
July 11, 2025	56.63	56.23	56.23	57.03	55.24	655,724
July 10, 2025	53.55	56.23	56.23	58.12	53.06	1.91M
July 09, 2025	52.07	53.46	53.46	54.35	51.37	531,331
July 08, 2025	52.56	50.98	50.98	52.66	50.78	445,094
July 07, 2025	52.17	51.27	51.27	52.66	51.08	448,270

Tanvex BioPharma, Inc. (6541.TW) TAI