Stock listing
TPEx:7928 AuthenX Inc. (合聖科技*) 股價
Follow AuthenX Inc. into a list and get an email when it puts out news.
Share price · TPEX:7928
$194.50 TWD -8.00 (-4.0%)
Close on Oct 30, 2026
- Day range
- $180.00 – $202.50 TWDOct 30, 2026
- Volume
- 109,015 sharesOct 30, 2026
- Traded on an average day
- $37.43M TWDMedian day 95,817 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:7928 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $194.50 | -8.00 | -4.0% | $202.00 | $202.50 | $180.00 | 109,015 | |
| $202.50 | -17.50 | -8.0% | $220.00 | $220.00 | $202.50 | 89,599 | |
| $220.00 | +16.00 | +7.8% | $210.00 | $226.50 | $204.00 | 149,146 | |
| $204.00 | -8.00 | -3.8% | $209.00 | $213.00 | $198.00 | 175,273 | |
| $212.00 | +1.50 | +0.7% | $212.00 | $212.00 | $212.00 | 0 | |
| $210.50 | -25.50 | -10.8% | $236.00 | $236.00 | $201.00 | 135,669 | |
| $236.00 | -10.00 | -4.1% | $245.00 | $246.00 | $220.50 | 119,730 | |
| $246.00 | -7.50 | -3.0% | $257.50 | $257.50 | $241.50 | 74,809 | |
| $253.50 | -21.50 | -7.8% | $274.50 | $274.50 | $240.50 | 109,995 | |
| $275.00 | +5.00 | +1.9% | $268.00 | $280.00 | $263.00 | 78,853 | |
| $270.00 | -23.00 | -7.8% | $288.00 | $288.00 | $264.50 | 94,211 | |
| $293.00 | 0.00 | 0.0% | $295.00 | $295.00 | $285.00 | 69,894 | |
| $293.00 | -25.50 | -8.0% | $308.00 | $312.00 | $270.50 | 211,871 | |
| $318.50 | +2.50 | +0.8% | $316.00 | $327.50 | $308.00 | 68,880 | |
| $316.00 | -14.50 | -4.4% | $321.50 | $330.50 | $316.00 | 118,306 | |
| $330.50 | +3.50 | +1.1% | $323.00 | $331.00 | $318.50 | 86,562 | |
| $327.00 | -3.00 | -0.9% | $330.50 | $331.00 | $320.00 | 54,462 | |
| $330.00 | -0.50 | -0.2% | $330.50 | $331.00 | $321.50 | 54,963 | |
| $330.50 | -0.50 | -0.2% | $329.50 | $330.50 | $311.50 | 93,448 | |
| $331.00 | +10.50 | +3.3% | $328.00 | $338.00 | $321.00 | 66,526 | |
| $320.50 | -25.50 | -7.4% | $341.00 | $348.00 | $310.50 | 118,123 | |
| $346.00 | +25.50 | +8.0% | $320.50 | $348.00 | $300.50 | 221,346 | |
| $320.50 | -4.00 | -1.2% | $324.00 | $324.00 | $300.00 | 160,104 | |
| $324.50 | -6.50 | -2.0% | $332.50 | $332.50 | $310.50 | 119,196 | |
| $331.00 | -7.00 | -2.1% | $340.00 | $344.50 | $321.00 | 178,506 | |
| $338.00 | -10.00 | -2.9% | $344.50 | $352.00 | $330.50 | 122,088 | |
| $348.00 | -7.00 | -2.0% | $359.00 | $359.00 | $330.50 | 132,453 | |
| $355.00 | -11.00 | -3.0% | $359.00 | $369.00 | $344.50 | 145,544 | |
| $366.00 | -5.50 | -1.5% | $376.00 | $376.00 | $357.50 | 110,146 | |
| $371.50 | -2.50 | -0.7% | $380.00 | $380.00 | $365.50 | 56,407 | |
| $374.00 | -2.00 | -0.5% | $376.00 | $382.50 | $370.00 | 56,747 | |
| $376.00 | -8.00 | -2.1% | $384.00 | $384.00 | $361.00 | 120,579 | |
| $384.00 | -1.50 | -0.4% | $385.50 | $390.00 | $380.00 | 82,736 | |
| $385.50 | -1.50 | -0.4% | $390.50 | $401.50 | $375.50 | 105,211 | |
| $387.00 | -14.00 | -3.5% | $395.00 | $399.50 | $385.50 | 82,411 | |
| $401.00 | +2.50 | +0.6% | $407.00 | $410.00 | $395.00 | 68,037 | |
| $398.50 | -9.00 | -2.2% | $408.00 | $415.00 | $397.50 | 53,693 | |
| $407.50 | -11.50 | -2.7% | $421.00 | $424.00 | $396.00 | 212,507 | |
| $419.00 | +27.50 | +7.0% | $390.00 | $422.00 | $390.00 | 258,381 | |
| $391.50 | -2.00 | -0.5% | $396.50 | $396.50 | $383.50 | 71,040 | |
| $393.50 | -13.50 | -3.3% | $404.50 | $411.50 | $383.50 | 67,789 | |
| $407.00 | +7.00 | +1.8% | $410.00 | $420.00 | $392.00 | 143,952 | |
| $400.00 | +5.50 | +1.4% | $400.00 | $401.50 | $386.50 | 80,928 | |
| $394.50 | +3.50 | +0.9% | $391.50 | $400.50 | $380.50 | 56,033 | |
| $391.00 | -3.50 | -0.9% | $386.50 | $391.50 | $355.00 | 78,444 | |
| $394.50 | +4.50 | +1.2% | $398.00 | $398.00 | $381.00 | 52,492 | |
| $390.00 | -9.00 | -2.3% | $399.50 | $406.00 | $387.00 | 43,777 | |
| $399.00 | +8.50 | +2.2% | $392.00 | $408.50 | $388.50 | 60,338 | |
| $390.50 | +0.50 | +0.1% | $386.00 | $391.50 | $380.50 | 31,279 | |
| $390.00 | -10.00 | -2.5% | $399.00 | $401.00 | $384.50 | 105,443 | |
| $400.00 | +1.50 | +0.4% | $406.00 | $406.00 | $395.00 | 48,001 | |
| $398.50 | -7.50 | -1.8% | $412.00 | $412.00 | $397.50 | 142,608 | |
| $406.00 | -7.00 | -1.7% | $418.00 | $419.00 | $399.50 | 95,817 | |
| $413.00 | +3.00 | +0.7% | $410.00 | $425.00 | $405.00 | 111,812 | |
| $410.00 | -10.50 | -2.5% | $420.00 | $441.00 | $404.50 | 123,612 | |
| $420.50 | +4.50 | +1.1% | $410.50 | $424.50 | $404.50 | 44,411 | |
| $416.00 | -13.50 | -3.1% | $440.00 | $440.00 | $404.00 | 67,604 | |
| $429.50 | -25.50 | -5.6% | $459.00 | $459.00 | $418.00 | 136,217 | |
| $455.00 | -0.50 | -0.1% | $463.00 | $510.00 | $437.00 | 266,460 | |
| $455.50 | +34.50 | +8.2% | $420.00 | $471.50 | $400.00 | 181,105 | |
| $421.00 | -12.00 | -2.8% | $436.50 | $436.50 | $400.00 | 87,258 | |
| $433.00 | +38.00 | +9.6% | $402.00 | $445.00 | $402.00 | 103,837 | |
| $395.00 | -24.50 | -5.8% | $402.00 | $417.50 | $382.50 | 118,325 |
- Ticker
- TPEx:7928
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about AuthenX Inc.