Microbio Co., Ltd. (TPEX:4128)
Taiwan · Delayed Price · Currency is TWD 21.65
-0.35 (-1.59%)
At close: Dec 5, 2025
Microbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.35 | 21.65 | 21.65 | 21.65 | -1.59% | 1,486,166 |
| Dec 4, 2025 | 21.65 | 22.10 | 21.50 | 22.00 | 22.00 | 1.85% | 1,121,848 |
| Dec 3, 2025 | 22.25 | 22.35 | 21.50 | 21.60 | 21.60 | -2.48% | 1,548,296 |
| Dec 2, 2025 | 21.50 | 22.55 | 21.25 | 22.15 | 22.15 | 3.50% | 2,617,903 |
| Dec 1, 2025 | 21.65 | 21.80 | 21.15 | 21.40 | 21.40 | -1.15% | 1,006,003 |
| Nov 28, 2025 | 21.40 | 22.80 | 21.35 | 21.65 | 21.65 | 1.88% | 4,310,410 |
| Nov 27, 2025 | 21.10 | 21.60 | 20.85 | 21.25 | 21.25 | 1.92% | 1,648,735 |
| Nov 26, 2025 | 20.10 | 21.30 | 20.10 | 20.85 | 20.85 | 3.73% | 1,981,658 |
| Nov 25, 2025 | 19.80 | 20.20 | 19.80 | 20.10 | 20.10 | 2.55% | 1,344,179 |
| Nov 24, 2025 | 19.00 | 19.95 | 19.00 | 19.60 | 19.60 | 3.43% | 12,337,630 |
| Nov 21, 2025 | 19.20 | 19.35 | 18.65 | 18.95 | 18.95 | -1.30% | 2,010,844 |
| Nov 20, 2025 | 19.35 | 19.60 | 19.20 | 19.20 | 19.20 | -1.29% | 1,271,303 |
| Nov 19, 2025 | 19.25 | 19.60 | 19.05 | 19.45 | 19.45 | 1.30% | 1,401,505 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.00 | 19.20 | 19.20 | -3.03% | 3,228,974 |
| Nov 17, 2025 | 20.40 | 20.50 | 19.75 | 19.80 | 19.80 | -2.46% | 2,996,437 |
| Nov 14, 2025 | 20.60 | 21.05 | 20.25 | 20.30 | 20.30 | -2.40% | 2,343,360 |
| Nov 13, 2025 | 20.70 | 20.90 | 20.55 | 20.80 | 20.80 | 0.48% | 1,396,040 |
| Nov 12, 2025 | 20.50 | 20.75 | 20.50 | 20.70 | 20.70 | 0.49% | 1,351,136 |
| Nov 11, 2025 | 21.00 | 21.50 | 20.50 | 20.60 | 20.60 | -2.37% | 1,662,017 |
| Nov 10, 2025 | 21.10 | 21.30 | 20.15 | 21.10 | 21.10 | 0.48% | 2,063,880 |
| Nov 7, 2025 | 20.85 | 21.05 | 20.30 | 21.00 | 21.00 | 0.24% | 1,775,985 |
| Nov 6, 2025 | 21.25 | 21.25 | 20.80 | 20.95 | 20.95 | -1.41% | 1,613,491 |
| Nov 5, 2025 | 21.95 | 21.95 | 21.20 | 21.25 | 21.25 | -3.41% | 2,115,362 |
| Nov 4, 2025 | 22.00 | 22.50 | 21.95 | 22.00 | 22.00 | -0.45% | 1,081,274 |
| Nov 3, 2025 | 22.15 | 22.25 | 21.80 | 22.10 | 22.10 | 0.45% | 862,420 |
| Oct 31, 2025 | 21.70 | 22.70 | 21.70 | 22.00 | 22.00 | 1.62% | 1,359,173 |
| Oct 30, 2025 | 22.00 | 22.20 | 21.50 | 21.65 | 21.65 | -1.14% | 1,149,174 |
| Oct 29, 2025 | 22.20 | 22.25 | 21.90 | 21.90 | 21.90 | -1.35% | 1,158,251 |
| Oct 28, 2025 | 22.40 | 22.50 | 22.10 | 22.20 | 22.20 | - | 827,027 |
| Oct 27, 2025 | 22.25 | 22.50 | 22.05 | 22.20 | 22.20 | -0.22% | 762,267 |
| Oct 23, 2025 | 22.45 | 22.50 | 22.20 | 22.25 | 22.25 | -0.67% | 651,072 |
| Oct 22, 2025 | 22.20 | 22.45 | 22.15 | 22.40 | 22.40 | 0.67% | 642,646 |
| Oct 21, 2025 | 22.00 | 22.35 | 22.00 | 22.25 | 22.25 | 1.14% | 851,384 |
| Oct 20, 2025 | 22.60 | 22.60 | 21.90 | 22.00 | 22.00 | -1.79% | 1,323,058 |
| Oct 17, 2025 | 22.35 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 659,744 |
| Oct 16, 2025 | 22.30 | 22.55 | 22.20 | 22.30 | 22.30 | 0.90% | 529,297 |
| Oct 15, 2025 | 22.20 | 22.20 | 22.00 | 22.10 | 22.10 | - | 494,024 |
| Oct 14, 2025 | 22.35 | 22.55 | 22.00 | 22.10 | 22.10 | 0.23% | 1,510,112 |
| Oct 13, 2025 | 21.80 | 22.05 | 21.25 | 22.05 | 22.05 | -1.12% | 1,406,976 |
| Oct 9, 2025 | 22.50 | 22.70 | 22.30 | 22.30 | 22.30 | -0.45% | 1,118,010 |
| Oct 8, 2025 | 22.50 | 22.65 | 22.30 | 22.40 | 22.40 | -0.44% | 772,070 |
| Oct 7, 2025 | 22.60 | 22.75 | 22.25 | 22.50 | 22.50 | -0.44% | 1,505,279 |
| Oct 3, 2025 | 22.90 | 23.05 | 22.50 | 22.60 | 22.60 | -1.09% | 1,257,433 |
| Oct 2, 2025 | 22.95 | 23.10 | 22.80 | 22.85 | 22.85 | 0.44% | 840,733 |
| Oct 1, 2025 | 23.10 | 23.30 | 22.75 | 22.75 | 22.75 | -1.52% | 1,279,552 |
| Sep 30, 2025 | 22.90 | 23.25 | 22.50 | 23.10 | 23.10 | 1.32% | 1,063,406 |
| Sep 26, 2025 | 23.05 | 23.05 | 22.45 | 22.80 | 22.80 | -1.08% | 1,598,760 |
| Sep 25, 2025 | 23.15 | 23.45 | 23.00 | 23.05 | 23.05 | -0.65% | 861,593 |
| Sep 24, 2025 | 23.30 | 23.65 | 23.10 | 23.20 | 23.20 | 0.43% | 1,030,796 |
| Sep 23, 2025 | 23.40 | 23.45 | 23.05 | 23.10 | 23.10 | -1.07% | 858,061 |