Microbio Co., Ltd. (TPEX:4128)
Taiwan · Delayed Price · Currency is TWD 22.00
+0.35 (1.62%)
Oct 31, 2025, 2:32 PM CST
Microbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.70 | 22.70 | 21.70 | 22.00 | 22.00 | 1.62% | 1,355,602 |
| 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 24, 2025 | 22.45 | 22.50 | 22.20 | 22.25 | 22.25 | - | 651,072 |
| 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 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| 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 |
| Sep 22, 2025 | 23.30 | 23.55 | 23.10 | 23.35 | 23.35 | 0.65% | 874,633 |
| Sep 19, 2025 | 23.85 | 23.85 | 23.20 | 23.20 | 23.20 | -2.11% | 1,216,531 |
| Sep 18, 2025 | 23.70 | 24.10 | 23.60 | 23.70 | 23.70 | 0.85% | 916,366 |
| Sep 17, 2025 | 23.95 | 24.35 | 23.50 | 23.50 | 23.50 | -1.26% | 1,429,499 |
| Sep 16, 2025 | 23.90 | 24.05 | 23.70 | 23.80 | 23.80 | -0.42% | 822,370 |
| Sep 15, 2025 | 24.25 | 24.30 | 23.90 | 23.90 | 23.90 | -0.62% | 890,371 |
| Sep 12, 2025 | 24.30 | 24.65 | 24.05 | 24.05 | 24.05 | -0.41% | 885,756 |
| Sep 11, 2025 | 25.30 | 25.30 | 24.15 | 24.15 | 24.15 | -4.17% | 2,011,383 |
| Sep 10, 2025 | 25.25 | 25.40 | 24.95 | 25.20 | 25.20 | -0.20% | 1,162,972 |
| Sep 9, 2025 | 25.65 | 25.85 | 25.20 | 25.25 | 25.25 | -1.56% | 1,335,715 |
| Sep 8, 2025 | 25.45 | 26.60 | 25.45 | 25.65 | 25.65 | 0.20% | 3,666,840 |
| Sep 5, 2025 | 25.85 | 25.85 | 25.05 | 25.60 | 25.60 | - | 1,612,548 |
| Sep 4, 2025 | 25.50 | 25.80 | 25.10 | 25.60 | 25.60 | 0.59% | 1,705,932 |
| Sep 3, 2025 | 25.35 | 26.30 | 25.00 | 25.45 | 25.45 | -0.59% | 5,886,457 |
| Sep 2, 2025 | 24.35 | 26.35 | 24.30 | 25.60 | 25.60 | 5.57% | 7,707,082 |
| Sep 1, 2025 | 24.15 | 24.55 | 23.95 | 24.25 | 24.25 | 0.41% | 917,111 |
| Aug 29, 2025 | 25.25 | 25.25 | 24.15 | 24.15 | 24.15 | -5.29% | 3,013,952 |
| Aug 28, 2025 | 25.80 | 26.15 | 25.35 | 25.50 | 25.50 | -0.58% | 1,893,708 |
| Aug 27, 2025 | 25.10 | 27.00 | 25.00 | 25.65 | 25.65 | 2.40% | 6,234,839 |
| Aug 26, 2025 | 25.45 | 25.70 | 24.85 | 25.05 | 25.05 | -1.38% | 1,162,067 |
| Aug 25, 2025 | 25.15 | 25.65 | 24.90 | 25.40 | 25.40 | 2.83% | 1,890,680 |
| Aug 22, 2025 | 24.60 | 24.95 | 24.55 | 24.70 | 24.70 | 0.82% | 912,153 |
| Aug 21, 2025 | 23.90 | 24.80 | 23.90 | 24.50 | 24.50 | 2.94% | 1,229,549 |