Microbio Co., Ltd. (TPEX:4128)
Taiwan · Delayed Price · Currency is TWD 25.60
0.00 (0.00%)
Sep 5, 2025, 1:30 PM CST
Microbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.85 | 25.85 | 25.05 | 25.60 | 25.60 | - | 1,607,036 |
| 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 |
| Aug 20, 2025 | 24.30 | 24.60 | 23.75 | 23.80 | 23.80 | -1.86% | 1,247,465 |
| Aug 19, 2025 | 24.45 | 24.50 | 24.05 | 24.25 | 24.25 | -0.61% | 620,034 |
| Aug 18, 2025 | 24.60 | 24.70 | 24.20 | 24.40 | 24.40 | -0.81% | 1,135,018 |
| Aug 15, 2025 | 24.75 | 24.75 | 24.45 | 24.60 | 24.60 | -0.40% | 1,041,205 |
| Aug 14, 2025 | 24.35 | 25.40 | 24.25 | 24.70 | 24.70 | 2.28% | 2,435,109 |
| Aug 13, 2025 | 23.80 | 24.50 | 23.75 | 24.15 | 24.15 | 2.11% | 1,395,194 |
| Aug 12, 2025 | 23.55 | 23.80 | 23.50 | 23.65 | 23.65 | 0.42% | 656,010 |
| 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 |