NASDAQ : YDES
YD Bio Limited — Price history
Healthcare · Biotechnology · Taiwan
Last price 5.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 420.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
YD Bio Limited (YDES) closed at 5.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.9 | 6.34 | 5.69 | 5.97 | 180,501 | +0.51% |
| 2026-10-30 | 5.99 | 6.1 | 5.67 | 5.94 | 47,347 | +1.19% |
| 2026-10-29 | 6.31 | 6.6 | 5.8 | 5.87 | 96,183 | -6.53% |
| 2026-10-28 | 6.04 | 6.496 | 5.92 | 6.28 | 283,926 | +3.97% |
| 2026-10-27 | 5.3 | 6.15 | 5.1 | 6.04 | 47,155 | +14.18% |
| 2026-10-26 | 4.96 | 5.43 | 4.85 | 5.29 | 59,784 | +6.87% |
| 2026-10-23 | 4.28 | 5.1 | 4.135 | 4.95 | 105,144 | +16.75% |
| 2026-10-22 | 5.85 | 6.04 | 4.15 | 4.24 | 180,440 | -26.52% |
| 2026-10-21 | 5.89 | 6.3 | 5.6 | 5.77 | 144,099 | -1.20% |
| 2026-10-20 | 6.08 | 6.565 | 5.61 | 5.84 | 178,139 | -4.58% |
| 2026-10-19 | 5.92 | 6.26 | 5.46 | 6.12 | 92,521 | +3.38% |
| 2026-10-16 | 6.67 | 7.05 | 5.82 | 5.92 | 153,371 | -12.17% |
| 2026-10-15 | 6.3 | 6.87 | 6.3 | 6.74 | 72,327 | +5.97% |
| 2026-10-14 | 6.16 | 6.47 | 6 | 6.36 | 20,353 | +4.26% |
| 2026-10-13 | 6.33 | 6.51 | 6 | 6.1 | 23,600 | -3.63% |
| 2026-10-12 | 7.01 | 7.13 | 6.1 | 6.33 | 138,131 | -5.94% |
| 2026-10-09 | 5.71 | 7.09 | 5.61 | 6.73 | 207,789 | +16.23% |
| 2026-10-08 | 5.81 | 6.2 | 5.53 | 5.79 | 148,951 | -1.53% |
| 2026-10-07 | 6.22 | 6.38 | 5.632 | 5.88 | 135,928 | -4.39% |
| 2026-10-06 | 6.94 | 7.1 | 5.2 | 6.15 | 439,690 | -13.50% |
| 2026-10-05 | 7.9 | 8.03 | 6.81 | 7.11 | 258,509 | -12.33% |
| 2026-10-02 | 7.71 | 8.43 | 6.6 | 8.11 | 546,622 | +3.84% |
| 2026-10-01 | 7.18 | 8.25 | 6.99 | 7.81 | 267,880 | +5.26% |
| 2026-09-30 | 7.59 | 7.73 | 6.8 | 7.42 | 205,694 | -2.50% |
| 2026-09-29 | 7.03 | 7.89 | 6.62 | 7.61 | 349,714 | +7.03% |
| 2026-09-28 | 6.13 | 7.35 | 5.62 | 7.11 | 508,320 | +24.08% |
| 2026-09-25 | 4.77 | 5.88 | 4.548 | 5.73 | 656,541 | +20.13% |
| 2026-09-24 | 3.26 | 5.41 | 3.26 | 4.77 | 3,172,038 | +47.68% |
| 2026-09-23 | 2.78 | 3.34 | 2.42 | 3.23 | 359,178 | +14.54% |
| 2026-09-22 | 2.67 | 3.1 | 2.6 | 2.82 | 390,524 | +7.22% |
| 2026-09-21 | 3.11 | 3.35 | 2.51 | 2.63 | 662,570 | -17.55% |
| 2026-09-18 | 3.25 | 3.57 | 3.15 | 3.19 | 535,918 | -1.54% |
| 2026-09-17 | 3.7 | 3.76 | 3.12 | 3.24 | 544,965 | -12.43% |
| 2026-09-16 | 3.9 | 3.9 | 3.265 | 3.7 | 695,521 | -6.33% |
| 2026-09-15 | 3.79 | 4.04 | 3.66 | 3.95 | 688,666 | +3.13% |
| 2026-09-14 | 4.01 | 4.01 | 3.61 | 3.83 | 523,342 | -4.25% |
| 2026-09-11 | 3.93 | 4.187 | 3.61 | 4 | 819,273 | +2.56% |
| 2026-09-10 | 3.82 | 4.31 | 3.729 | 3.9 | 633,432 | -0.64% |
| 2026-09-09 | 4.36 | 4.38 | 3.65 | 3.925 | 730,632 | -7.65% |
| 2026-09-08 | 3.72 | 4.5 | 3.65 | 4.25 | 503,295 | +20.06% |
| 2026-09-04 | 3.67 | 3.88 | 3.29 | 3.54 | 687,085 | -3.54% |
| 2026-09-03 | 3.64 | 4.05 | 3.21 | 3.67 | 672,074 | -2.39% |
| 2026-09-02 | 3.71 | 4.015 | 3.5 | 3.76 | 567,670 | -0.40% |
| 2026-09-01 | 3.77 | 4.08 | 3.36 | 3.775 | 428,666 | +1.75% |
| 2026-08-31 | 4.87 | 4.87 | 3.1 | 3.71 | 445,425 | -22.71% |
| 2026-08-28 | 3.94 | 4.8 | 3.09 | 4.8 | 217,851 | +24.03% |
| 2026-08-27 | 4.34 | 4.34 | 3.8 | 3.87 | 27,051 | -10.83% |
| 2026-08-26 | 4.85 | 4.85 | 4 | 4.34 | 11,368 | -7.26% |
| 2026-08-25 | 4.75 | 4.77 | 4.097 | 4.68 | 9,659 | +0.43% |
| 2026-08-24 | 4.66 | 4.767 | 4.455 | 4.66 | 18,536 | -0.64% |
| 2026-08-21 | 4.56 | 5 | 4.4 | 4.69 | 36,005 | -2.00% |
| 2026-08-20 | 4.39 | 4.99 | 4.009 | 4.786 | 105,118 | +7.06% |
| 2026-08-19 | 3.94 | 4.55 | 3.6 | 4.47 | 83,941 | +12.31% |
| 2026-08-18 | 3.5 | 4 | 3.38 | 3.98 | 87,778 | +18.10% |
| 2026-08-17 | 3.11 | 3.4 | 2.79 | 3.37 | 64,600 | +13.09% |
| 2026-08-14 | 2.76 | 3.24 | 2.415 | 2.98 | 73,607 | +18.73% |
| 2026-08-13 | 2.69 | 2.77 | 2.39 | 2.51 | 16,313 | -3.46% |
| 2026-08-12 | 2.79 | 2.8 | 2.58 | 2.6 | 22,049 | -4.76% |
| 2026-08-11 | 2.54 | 2.75 | 2.5 | 2.73 | 21,090 | +8.98% |
| 2026-08-10 | 2.275 | 2.57 | 2.17 | 2.505 | 35,348 | +9.15% |
| 2026-08-07 | 2.55 | 2.558 | 2.23 | 2.295 | 27,708 | -2.92% |
| 2026-08-06 | 2.35 | 2.49 | 2.21 | 2.364 | 20,084 | +5.07% |
| 2026-08-05 | 2.25 | 2.395 | 2.25 | 2.25 | 23,956 | -3.02% |
| 2026-08-04 | 2.28 | 2.435 | 2.28 | 2.32 | 5,498 | +0.87% |
| 2026-08-03 | 2.35 | 2.46 | 2.21 | 2.3 | 142,886 | +5.99% |
| 2026-07-31 | 2.35 | 2.38 | 2.16 | 2.17 | 10,131 | -1.36% |
| 2026-07-30 | 2.26 | 2.38 | 2.11 | 2.2 | 28,824 | -3.04% |
| 2026-07-29 | 2.31 | 2.31 | 2.1 | 2.269 | 14,620 | -1.35% |
| 2026-07-28 | 2.29 | 2.6 | 2.18 | 2.3 | 42,640 | +0.44% |
| 2026-07-27 | 2.21 | 2.37 | 2.17 | 2.29 | 25,944 | +2.23% |
| 2026-07-24 | 2.44 | 2.44 | 1.96 | 2.24 | 83,143 | +9.80% |
| 2026-07-23 | 2.18 | 2.24 | 2 | 2.04 | 39,327 | -7.69% |
| 2026-07-22 | 2.53 | 2.54 | 1.94 | 2.21 | 41,950 | -2.64% |
| 2026-07-21 | 2.21 | 2.38 | 2.21 | 2.27 | 12,836 | +0.00% |
| 2026-07-20 | 2.38 | 2.38 | 2.1 | 2.27 | 18,263 | -7.35% |
| 2026-07-17 | 2.44 | 2.5 | 2.3 | 2.45 | 19,923 | -0.41% |
| 2026-07-16 | 2.26 | 2.5 | 2.11 | 2.46 | 40,458 | +8.37% |
| 2026-07-15 | 2.07 | 2.28 | 2 | 2.27 | 45,799 | +7.08% |
| 2026-07-14 | 2.13 | 2.191 | 1.99 | 2.12 | 61,035 | -1.40% |
| 2026-07-13 | 2.15 | 2.23 | 2.001 | 2.15 | 62,799 | -3.59% |
| 2026-07-10 | 2.04 | 2.25 | 2.02 | 2.23 | 70,280 | +4.21% |
| 2026-07-09 | 1.93 | 2.239 | 1.9 | 2.14 | 51,299 | +9.18% |
| 2026-07-08 | 2.11 | 2.15 | 1.91 | 1.96 | 180,589 | -2.00% |
| 2026-07-07 | 2.33 | 2.54 | 1.947 | 2 | 428,010 | -14.53% |
| 2026-07-06 | 1.98 | 3.05 | 1.956 | 2.34 | 4,861,625 | +23.16% |
| 2026-07-02 | 2.21 | 2.46 | 1.7 | 1.9 | 345,553 | -17.75% |
| 2026-07-01 | 2.55 | 2.97 | 2.21 | 2.31 | 132,918 | +2.67% |
| 2026-06-30 | 2.37 | 2.37 | 2.25 | 2.25 | 10,929 | -7.02% |
| 2026-06-29 | 2.32 | 2.61 | 2.32 | 2.42 | 17,182 | +2.98% |
| 2026-06-26 | 2.29 | 2.595 | 2.254 | 2.35 | 16,676 | -2.89% |
| 2026-06-25 | 2.65 | 2.65 | 2.39 | 2.42 | 24,479 | -7.98% |
| 2026-06-24 | 2.695 | 2.75 | 2.39 | 2.63 | 34,590 | +1.94% |
| 2026-06-23 | 2.2 | 3 | 2.137 | 2.58 | 526,022 | -7.53% |
| 2026-06-22 | 2.62 | 3.3 | 2.42 | 2.79 | 163,321 | +15.29% |
| 2026-06-18 | 2.45 | 2.655 | 2.378 | 2.42 | 15,656 | -3.97% |
| 2026-06-17 | 2.7 | 2.88 | 2.45 | 2.52 | 31,652 | -5.26% |
| 2026-06-16 | 2.82 | 2.93 | 2.45 | 2.66 | 271,452 | -21.54% |
| 2026-06-15 | 3.26 | 3.39 | 3.22 | 3.39 | 3,300 | +3.67% |
| 2026-06-12 | 3.36 | 3.55 | 3.25 | 3.27 | 15,374 | +0.62% |
| 2026-06-11 | 3.14 | 3.58 | 3.14 | 3.25 | 11,043 | +4.67% |
| 2026-06-10 | 3 | 3.32 | 3 | 3.105 | 22,050 | +5.61% |
| 2026-06-09 | 2.95 | 2.95 | 2.9 | 2.94 | 10,343 | -1.01% |
| 2026-06-08 | 3.01 | 3.14 | 2.9 | 2.97 | 5,094 | -1.33% |
| 2026-06-05 | 3.12 | 3.605 | 3.01 | 3.01 | 19,440 | -4.29% |
| 2026-06-04 | 3.87 | 3.87 | 3.1 | 3.145 | 12,090 | -12.88% |
| 2026-06-03 | 3.5 | 3.9 | 3.25 | 3.61 | 54,334 | +13.17% |
| 2026-06-02 | 3.059 | 3.49 | 2.88 | 3.19 | 27,304 | +4.08% |
| 2026-06-01 | 3.01 | 3.22 | 3.01 | 3.065 | 6,776 | -4.81% |
| 2026-05-29 | 3.37 | 3.392 | 3 | 3.22 | 12,779 | -8.26% |
| 2026-05-28 | 3.93 | 3.93 | 3.5 | 3.51 | 12,113 | -10.91% |
| 2026-05-27 | 4.3 | 4.301 | 3.71 | 3.94 | 25,553 | -8.58% |
| 2026-05-26 | 4.7 | 4.7 | 4.3 | 4.31 | 8,232 | -9.26% |
| 2026-05-22 | 4.625 | 4.75 | 4.5 | 4.75 | 4,456 | +5.09% |
| 2026-05-21 | 4.47 | 4.75 | 4.47 | 4.52 | 6,179 | -0.66% |
| 2026-05-20 | 4.64 | 4.7 | 4.37 | 4.55 | 14,018 | -8.90% |
| 2026-05-19 | 5.19 | 5.28 | 4.54 | 4.995 | 8,276 | -1.29% |
| 2026-05-18 | 5.06 | 5.06 | 5.06 | 5.06 | 1,606 | -2.22% |
| 2026-05-15 | 5.36 | 5.36 | 5.175 | 5.175 | 2,129 | +2.27% |
| 2026-05-14 | 5 | 5.19 | 5 | 5.06 | 5,150 | -2.69% |
| 2026-05-13 | 5.19 | 5.25 | 5 | 5.2 | 15,294 | +0.19% |