Tanvex BioPharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 65.100 | 66.200 | 64.800 | 65.300 | 65.300 | 186,120 |
| 2025-02-04 | 68.400 | 68.700 | 64.600 | 65.000 | 65.000 | 359,500 |
| 2025-02-03 | 68.800 | 69.300 | 67.300 | 68.400 | 68.400 | 281,341 |
| 2025-01-22 | 69.500 | 70.000 | 68.400 | 69.000 | 69.000 | 183,594 |
| 2025-01-21 | 69.600 | 69.800 | 67.400 | 69.300 | 69.300 | 254,406 |
| 2025-01-20 | 65.100 | 68.500 | 65.100 | 68.500 | 68.500 | 299,770 |
| 2025-01-17 | 64.800 | 66.700 | 64.500 | 65.100 | 65.100 | 168,900 |
| 2025-01-16 | 63.000 | 65.600 | 62.700 | 65.300 | 65.300 | 115,554 |
| 2025-01-15 | 63.800 | 63.800 | 62.600 | 62.800 | 62.800 | 82,250 |
| 2025-01-14 | 62.000 | 64.100 | 62.000 | 63.800 | 63.800 | 83,010 |
| 2025-01-13 | 65.100 | 65.100 | 62.400 | 63.000 | 63.000 | 216,190 |
| 2025-01-10 | 66.000 | 67.300 | 64.400 | 65.500 | 65.500 | 266,373 |
| 2025-01-09 | 64.300 | 64.500 | 62.500 | 62.700 | 62.700 | 166,300 |
| 2025-01-08 | 64.100 | 65.000 | 63.800 | 64.500 | 64.500 | 86,273 |
| 2025-01-07 | 64.000 | 64.800 | 62.600 | 64.100 | 64.100 | 194,888 |
| 2025-01-06 | 61.700 | 65.100 | 60.900 | 64.100 | 64.100 | 308,000 |
| 2025-01-03 | 65.100 | 65.400 | 62.900 | 62.900 | 62.900 | 146,313 |
| 2025-01-02 | 65.300 | 65.300 | 64.100 | 64.700 | 64.700 | 99,218 |
| 2024-12-31 | 63.900 | 66.000 | 63.500 | 65.200 | 65.200 | 216,442 |
| 2024-12-30 | 62.400 | 63.700 | 62.200 | 63.500 | 63.500 | 118,000 |
| 2024-12-27 | 62.500 | 63.600 | 62.100 | 62.100 | 62.100 | 117,992 |
| 2024-12-26 | 61.400 | 62.900 | 61.400 | 62.000 | 62.000 | 123,108 |
| 2024-12-25 | 61.200 | 61.500 | 60.100 | 61.400 | 61.400 | 160,186 |
| 2024-12-24 | 60.800 | 61.900 | 60.800 | 61.400 | 61.400 | 48,333 |
| 2024-12-23 | 61.100 | 62.500 | 61.000 | 61.100 | 61.100 | 137,400 |
| 2024-12-20 | 61.100 | 61.700 | 60.800 | 60.800 | 60.800 | 144,004 |
| 2024-12-19 | 61.000 | 62.400 | 61.000 | 61.400 | 61.400 | 154,401 |
| 2024-12-18 | 62.000 | 62.900 | 61.600 | 62.400 | 62.400 | 91,717 |
| 2024-12-17 | 61.000 | 63.000 | 61.000 | 62.000 | 62.000 | 102,833 |
| 2024-12-16 | 62.900 | 62.900 | 60.800 | 61.000 | 61.000 | 304,010 |
| 2024-12-13 | 65.000 | 65.000 | 62.900 | 63.100 | 63.100 | 205,515 |
| 2024-12-12 | 66.000 | 66.400 | 64.200 | 64.200 | 64.200 | 277,624 |
| 2024-12-11 | 67.100 | 67.100 | 65.700 | 65.700 | 65.700 | 180,954 |
| 2024-12-10 | 68.100 | 68.600 | 67.000 | 67.000 | 67.000 | 157,396 |
| 2024-12-09 | 69.000 | 69.000 | 67.500 | 68.000 | 68.000 | 295,667 |
| 2024-12-06 | 71.900 | 72.600 | 68.900 | 69.500 | 69.500 | 593,890 |
| 2024-12-05 | 72.400 | 72.600 | 71.300 | 71.600 | 71.600 | 297,619 |
| 2024-12-04 | 73.700 | 73.900 | 72.000 | 72.300 | 72.300 | 440,869 |
| 2024-12-03 | 72.500 | 73.800 | 71.700 | 73.600 | 73.600 | 589,649 |
| 2024-12-02 | 72.200 | 73.600 | 71.100 | 72.000 | 72.000 | 558,296 |
| 2024-11-29 | 66.500 | 72.700 | 66.400 | 72.300 | 72.300 | 1,097,835 |
| 2024-11-28 | 68.200 | 68.200 | 65.000 | 66.100 | 66.100 | 293,087 |
| 2024-11-27 | 70.000 | 70.800 | 67.600 | 67.600 | 67.600 | 274,311 |
| 2024-11-26 | 70.900 | 70.900 | 69.400 | 70.300 | 70.300 | 211,673 |
| 2024-11-25 | 69.000 | 70.500 | 68.400 | 70.300 | 70.300 | 500,453 |
| 2024-11-22 | 68.900 | 69.800 | 67.600 | 68.100 | 68.100 | 308,959 |
| 2024-11-21 | 67.900 | 71.500 | 67.000 | 69.800 | 69.800 | 538,667 |
| 2024-11-20 | 68.200 | 68.200 | 68.200 | 68.200 | 68.200 | 594,651 |
| 2024-11-19 | 63.300 | 63.300 | 61.100 | 62.000 | 62.000 | 228,473 |
| 2024-11-18 | 64.900 | 65.000 | 62.000 | 63.500 | 63.500 | 121,215 |
| 2024-11-15 | 63.900 | 64.400 | 63.300 | 64.400 | 64.400 | 93,474 |
| 2024-11-14 | 64.300 | 64.900 | 63.200 | 63.300 | 63.300 | 134,040 |
| 2024-11-13 | 62.900 | 64.000 | 62.800 | 64.000 | 64.000 | 135,698 |
| 2024-11-12 | 62.200 | 62.900 | 62.200 | 62.300 | 62.300 | 149,555 |
| 2024-11-11 | 62.500 | 63.000 | 61.500 | 62.200 | 62.200 | 173,465 |
| 2024-11-08 | 62.900 | 63.100 | 60.600 | 61.800 | 61.800 | 171,338 |
| 2024-11-07 | 62.100 | 62.700 | 61.600 | 62.500 | 62.500 | 121,225 |
| 2024-11-06 | 62.400 | 62.400 | 61.800 | 62.000 | 62.000 | 89,516 |
| 2024-11-05 | 62.600 | 63.500 | 61.800 | 62.400 | 62.400 | 69,300 |
| 2024-11-04 | 63.000 | 63.200 | 61.500 | 62.200 | 62.200 | 60,010 |
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.