Tanvex BioPharma Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	57.400	58.000	56.400	57.100	57.100	746,277
2025-10-23	60.200	60.200	57.000	57.400	57.400	1,617,533
2025-10-22	60.200	61.000	59.500	59.700	59.700	755,467
2025-10-21	60.400	61.500	59.900	60.000	60.000	1,183,150
2025-10-20	61.100	61.900	59.700	60.000	60.000	1,235,819
2025-10-17	63.000	64.000	61.500	61.500	61.500	1,397,400
2025-10-16	63.200	65.800	62.500	62.700	62.700	2,053,233
2025-10-15	65.000	66.000	63.400	63.700	63.700	2,979,664
2025-10-14	67.000	68.000	64.000	65.300	65.300	7,112,768
2025-10-13	58.000	63.800	56.700	63.800	63.800	6,431,129
2025-10-09	56.700	58.000	55.700	58.000	58.000	3,391,466
2025-10-08	52.400	53.200	52.200	52.800	52.800	340,780
2025-10-07	53.100	53.200	52.000	52.500	52.500	480,393
2025-10-03	52.500	53.100	52.300	52.500	52.500	350,204
2025-10-02	52.700	53.200	51.800	52.500	52.500	536,710
2025-10-01	52.200	54.300	51.600	52.900	52.900	1,072,941
2025-09-30	52.200	53.300	50.800	51.700	51.700	885,236
2025-09-29	51.800	51.800	51.800	51.800	51.800	0
2025-09-26	54.000	54.700	51.300	51.800	51.800	2,826,466
2025-09-25	49.500	53.300	49.200	52.200	52.200	1,918,428
2025-09-24	49.000	49.850	48.800	48.850	48.850	236,000
2025-09-23	48.700	49.450	48.600	48.800	48.800	279,500
2025-09-22	49.950	49.950	48.550	48.650	48.650	689,597
2025-09-19	49.600	49.950	49.200	49.750	49.750	593,075
2025-09-18	49.500	50.000	49.400	49.500	49.500	239,071
2025-09-17	49.700	50.200	49.250	49.300	49.300	406,233
2025-09-16	50.200	50.200	49.600	49.700	49.700	398,333
2025-09-15	50.200	50.500	49.750	50.000	50.000	277,744
2025-09-12	50.500	50.900	50.100	50.200	50.200	288,000
2025-09-11	51.300	51.300	49.900	50.100	50.100	592,562
2025-09-10	50.900	51.400	50.600	51.000	51.000	490,334
2025-09-09	52.000	52.000	50.700	50.700	50.700	624,505
2025-09-08	51.600	52.500	51.400	51.600	51.600	344,504
2025-09-05	52.500	52.800	51.100	51.400	51.400	884,500
2025-09-04	52.500	53.200	52.400	52.500	52.500	333,333
2025-09-03	52.800	54.300	52.100	52.600	52.600	687,048
2025-09-02	53.000	53.600	52.100	52.800	52.800	686,050
2025-09-01	53.200	53.500	52.000	53.000	53.000	552,100
2025-08-29	54.400	55.200	53.300	53.300	53.300	494,821
2025-08-28	55.500	55.500	54.000	54.200	54.200	661,537
2025-08-27	55.700	56.200	55.200	55.500	55.500	417,675
2025-08-26	55.600	56.600	55.200	55.600	55.600	426,000
2025-08-25	57.600	58.000	55.400	55.500	55.500	1,034,518
2025-08-22	55.300	57.200	55.000	57.000	57.000	968,093
2025-08-21	54.700	55.700	54.300	55.500	55.500	529,501
2025-08-20	55.200	55.700	54.000	54.100	54.100	941,826
2025-08-19	56.400	57.000	55.000	55.400	55.400	734,343
2025-08-18	55.000	57.500	54.700	55.900	55.900	1,271,844
2025-08-15	55.400	56.100	54.000	55.000	55.000	1,209,770
2025-08-14	52.300	55.500	51.700	54.800	54.800	3,178,768
2025-08-13	52.800	53.100	52.200	52.500	52.500	534,087
2025-08-12	51.700	53.500	51.500	52.500	52.500	618,400
2025-08-11	52.800	52.900	51.400	51.500	51.500	828,767
2025-08-08	54.000	55.800	53.200	53.300	53.300	1,224,103
2025-08-07	53.500	54.500	52.400	54.000	54.000	698,851
2025-08-06	53.100	54.200	52.300	53.200	53.200	998,562
2025-08-05	51.400	54.000	51.400	52.700	52.700	1,018,864
2025-08-04	50.500	52.400	50.200	51.200	51.200	508,552
2025-08-01	51.200	51.200	51.200	51.200	51.200	427,407
2025-07-31	51.200	51.800	50.700	51.200	51.200	405,000

← NewerPage 5 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.