Tanvex BioPharma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	57.600	59.000	57.600	58.900	58.900	122,026
2025-05-05	60.700	60.700	57.000	58.600	58.600	242,625
2025-05-02	60.600	61.400	60.500	60.700	60.700	133,485
2025-04-30	62.300	62.300	60.300	61.200	61.200	235,043
2025-04-29	61.300	63.200	61.300	62.500	62.500	186,047
2025-04-28	61.000	62.000	60.500	61.200	61.200	113,055
2025-04-25	60.200	61.500	60.000	61.000	61.000	80,030
2025-04-24	60.700	60.700	59.600	59.600	59.600	255,100
2025-04-23	60.500	61.500	60.500	61.100	61.100	81,059
2025-04-22	59.900	60.900	59.500	59.600	59.600	112,005
2025-04-21	63.000	63.000	60.200	60.200	60.200	219,204
2025-04-18	64.100	64.100	62.300	62.800	62.800	126,100
2025-04-17	62.800	63.900	61.500	63.500	63.500	134,333
2025-04-16	64.200	64.800	62.200	62.800	62.800	337,354
2025-04-15	59.700	64.900	59.700	64.100	64.100	379,599
2025-04-14	56.400	60.700	56.000	59.800	59.800	441,667
2025-04-11	55.000	57.900	53.100	55.900	55.900	575,095
2025-04-10	52.900	52.900	52.900	52.900	52.900	85,000
2025-04-09	52.500	52.500	48.100	48.100	48.100	604,216
2025-04-08	52.000	54.000	51.300	53.200	53.200	931,010
2025-04-07	57.000	57.000	57.000	57.000	57.000	60,002
2025-04-02	64.000	64.200	63.100	63.300	63.300	160,050
2025-04-01	63.300	64.700	63.300	63.600	63.600	178,108
2025-03-31	67.400	67.400	62.600	63.000	63.000	710,100
2025-03-28	70.300	72.000	68.000	68.200	68.200	608,312
2025-03-27	71.700	71.700	69.700	70.100	70.100	327,015
2025-03-26	71.200	72.600	70.800	71.700	71.700	158,930
2025-03-25	71.400	72.200	70.600	71.200	71.200	127,288
2025-03-24	72.000	73.000	71.100	71.200	71.200	107,000
2025-03-21	71.600	73.000	71.600	72.000	72.000	106,310
2025-03-20	71.100	73.400	71.100	72.500	72.500	290,173
2025-03-19	72.100	72.100	70.800	71.100	71.100	172,000
2025-03-18	72.000	72.100	71.000	71.600	71.600	170,484
2025-03-17	71.300	72.100	71.100	71.200	71.200	180,600
2025-03-14	71.000	71.500	70.100	70.500	70.500	209,053
2025-03-13	71.600	72.600	70.000	70.500	70.500	531,261
2025-03-12	72.400	72.900	70.600	71.500	71.500	513,497
2025-03-11	72.500	72.500	70.100	71.800	71.800	565,667
2025-03-10	74.400	76.500	73.700	74.000	74.000	327,479
2025-03-07	74.400	76.600	73.600	75.000	75.000	284,123
2025-03-06	78.600	78.600	74.400	75.000	75.000	794,680
2025-03-05	78.200	79.300	76.900	79.100	79.100	364,022
2025-03-04	76.600	78.100	74.600	77.900	77.900	416,769
2025-03-03	77.900	79.200	76.100	76.900	76.900	410,345
2025-02-27	77.200	78.000	76.100	78.000	78.000	354,455
2025-02-26	77.500	78.700	76.300	77.200	77.200	759,880
2025-02-25	80.700	80.900	78.000	78.100	78.100	949,781
2025-02-24	78.400	82.000	78.100	81.800	81.800	1,494,674
2025-02-21	73.100	78.900	73.100	78.100	78.100	1,445,301
2025-02-20	73.300	74.300	72.200	73.300	73.300	415,334
2025-02-19	72.500	74.700	72.400	73.300	73.300	484,150
2025-02-18	76.600	76.600	72.400	72.600	72.600	1,035,599
2025-02-17	72.200	78.300	71.000	77.000	77.000	1,384,072
2025-02-14	69.200	72.800	68.800	71.400	71.400	666,831
2025-02-13	70.000	71.000	68.500	69.100	69.100	420,251
2025-02-12	67.300	70.100	67.300	69.800	69.800	619,654
2025-02-11	65.700	67.500	65.700	67.500	67.500	375,098
2025-02-10	66.600	66.600	65.000	65.600	65.600	186,013
2025-02-07	66.900	66.900	65.000	66.700	66.700	235,690
2025-02-06	65.800	67.700	65.700	66.800	66.800	213,100

← NewerPage 7 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.