Microbio Co., Ltd. (TPEX:4128)
Taiwan · Delayed Price · Currency is TWD 23.65
+0.10 (0.42%)
Aug 12, 2025, 1:30 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23.55 | 23.80 | 23.50 | 23.65 | 23.65 | 0.42% | 652,898 |
| Aug 11, 2025 | 24.00 | 24.00 | 23.55 | 23.55 | 23.55 | -2.08% | 773,983 |
| Aug 8, 2025 | 24.05 | 24.35 | 23.95 | 24.05 | 24.05 | 0.84% | 1,039,989 |
| Aug 7, 2025 | 24.65 | 24.65 | 23.80 | 23.85 | 23.85 | -3.64% | 2,004,970 |
| Aug 6, 2025 | 27.20 | 27.50 | 24.75 | 24.75 | 24.75 | -5.53% | 12,362,864 |
| Aug 5, 2025 | 24.70 | 26.20 | 24.70 | 26.20 | 26.20 | 9.85% | 4,478,279 |
| Aug 4, 2025 | 23.80 | 24.00 | 23.35 | 23.85 | 23.85 | - | 680,712 |
| Aug 1, 2025 | 23.95 | 24.05 | 23.45 | 23.85 | 23.85 | -0.83% | 554,987 |
| Jul 31, 2025 | 24.45 | 24.45 | 24.05 | 24.05 | 24.05 | -1.23% | 828,466 |
| Jul 30, 2025 | 24.20 | 24.50 | 23.85 | 24.35 | 24.35 | 1.25% | 785,490 |
| Jul 29, 2025 | 24.30 | 24.60 | 23.90 | 24.05 | 24.05 | -0.82% | 762,696 |
| Jul 28, 2025 | 24.60 | 24.65 | 24.25 | 24.25 | 24.25 | -0.82% | 543,666 |
| Jul 25, 2025 | 24.65 | 24.65 | 24.15 | 24.45 | 24.45 | -0.61% | 457,729 |
| Jul 24, 2025 | 24.70 | 24.75 | 24.15 | 24.60 | 24.60 | 0.41% | 869,849 |
| Jul 23, 2025 | 23.95 | 24.50 | 23.95 | 24.50 | 24.50 | 2.94% | 1,072,397 |
| Jul 22, 2025 | 24.45 | 24.55 | 23.65 | 23.80 | 23.80 | -2.66% | 1,016,381 |
| Jul 21, 2025 | 24.45 | 24.70 | 24.25 | 24.45 | 24.45 | 0.82% | 1,019,559 |
| Jul 18, 2025 | 24.35 | 24.40 | 24.05 | 24.25 | 24.25 | 0.21% | 862,013 |
| Jul 17, 2025 | 23.60 | 24.55 | 23.55 | 24.20 | 24.20 | 2.33% | 2,599,178 |
| Jul 16, 2025 | 23.45 | 23.70 | 23.25 | 23.65 | 23.65 | 1.50% | 1,005,832 |
| Jul 15, 2025 | 22.95 | 23.40 | 22.95 | 23.30 | 23.30 | 1.75% | 544,585 |
| Jul 14, 2025 | 23.25 | 23.25 | 22.65 | 22.90 | 22.90 | -1.08% | 394,907 |
| Jul 11, 2025 | 22.55 | 23.20 | 22.55 | 23.15 | 23.15 | 2.66% | 781,874 |
| Jul 10, 2025 | 22.50 | 22.80 | 22.45 | 22.55 | 22.55 | 0.22% | 547,724 |
| Jul 9, 2025 | 22.45 | 22.60 | 22.25 | 22.50 | 22.50 | - | 434,043 |
| Jul 8, 2025 | 22.50 | 22.50 | 22.10 | 22.50 | 22.50 | - | 711,139 |
| Jul 7, 2025 | 22.75 | 22.80 | 22.15 | 22.50 | 22.50 | -1.10% | 746,102 |
| Jul 4, 2025 | 23.60 | 23.60 | 22.70 | 22.75 | 22.75 | -3.19% | 1,229,215 |
| Jul 3, 2025 | 23.25 | 23.60 | 23.25 | 23.50 | 23.50 | 1.08% | 819,690 |
| Jul 2, 2025 | 23.00 | 23.40 | 22.95 | 23.25 | 23.25 | 1.31% | 835,685 |
| Jul 1, 2025 | 23.05 | 23.40 | 22.90 | 22.95 | 22.95 | -0.22% | 722,087 |
| Jun 30, 2025 | 23.45 | 23.55 | 23.00 | 23.00 | 23.00 | -1.50% | 988,910 |
| Jun 27, 2025 | 23.55 | 23.60 | 23.20 | 23.35 | 23.35 | -0.85% | 1,124,613 |
| Jun 26, 2025 | 23.80 | 24.25 | 23.55 | 23.55 | 23.55 | 0.43% | 1,063,076 |
| Jun 25, 2025 | 23.60 | 23.90 | 23.45 | 23.45 | 23.45 | -0.64% | 982,150 |
| Jun 24, 2025 | 23.85 | 23.90 | 23.35 | 23.60 | 23.60 | 0.64% | 1,403,221 |
| Jun 23, 2025 | 23.25 | 23.55 | 22.80 | 23.45 | 23.45 | - | 1,594,321 |
| Jun 20, 2025 | 24.25 | 24.25 | 23.25 | 23.45 | 23.45 | -4.29% | 6,306,310 |
| Jun 19, 2025 | 24.45 | 25.40 | 24.25 | 24.50 | 24.50 | 0.20% | 6,076,530 |
| Jun 18, 2025 | 25.30 | 25.30 | 24.40 | 24.45 | 24.45 | -2.40% | 3,153,353 |
| Jun 17, 2025 | 26.10 | 26.10 | 24.90 | 25.05 | 25.05 | -4.21% | 5,019,470 |
| Jun 16, 2025 | 27.75 | 27.85 | 26.10 | 26.15 | 26.15 | -8.41% | 9,267,984 |
| Jun 13, 2025 | 27.70 | 30.30 | 26.75 | 28.55 | 28.55 | 3.07% | 26,980,916 |
| Jun 12, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 9.92% | 1,155,416 |
| Jun 11, 2025 | 25.00 | 25.20 | 24.90 | 25.20 | 25.20 | 9.80% | 1,609,493 |
| Jun 10, 2025 | 22.95 | 23.10 | 22.80 | 22.95 | 22.95 | 0.66% | 503,975 |
| Jun 9, 2025 | 23.25 | 23.30 | 22.75 | 22.80 | 22.80 | -1.08% | 474,409 |
| Jun 6, 2025 | 23.30 | 23.35 | 22.90 | 23.05 | 23.05 | -0.22% | 393,728 |
| Jun 5, 2025 | 23.15 | 23.45 | 23.00 | 23.10 | 23.10 | -0.43% | 534,763 |
| Jun 4, 2025 | 23.00 | 23.40 | 22.80 | 23.20 | 23.20 | 1.31% | 730,544 |