Microbio Co., Ltd. (TPEX:4128)
Taiwan · Delayed Price · Currency is TWD 14.60
-0.05 (-0.34%)
Sep 18, 2026, 1:30 PM CST
Microbio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 14.65 | 14.70 | 14.50 | 14.65 | - | 0.69% | 269,262 |
| Sep 16, 2026 | 14.60 | 14.60 | 14.45 | 14.55 | 14.55 | 0.34% | 364,965 |
| Sep 15, 2026 | 14.55 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 464,232 |
| Sep 14, 2026 | 14.50 | 14.55 | 14.10 | 14.40 | 14.40 | -0.69% | 567,004 |
| Sep 11, 2026 | 14.70 | 14.70 | 14.45 | 14.50 | 14.50 | -1.36% | 587,452 |
| Sep 10, 2026 | 14.80 | 14.80 | 14.65 | 14.70 | 14.70 | -0.68% | 434,914 |
| Sep 9, 2026 | 15.00 | 15.10 | 14.75 | 14.80 | 14.80 | -1.00% | 449,054 |
| Sep 8, 2026 | 14.70 | 14.95 | 14.65 | 14.95 | 14.95 | 2.05% | 703,730 |
| Sep 7, 2026 | 14.65 | 14.85 | 14.50 | 14.65 | 14.65 | - | 719,661 |
| Sep 4, 2026 | 14.60 | 15.10 | 14.40 | 14.65 | 14.65 | 0.69% | 773,282 |
| Sep 3, 2026 | 14.85 | 14.90 | 14.50 | 14.55 | 14.55 | -2.35% | 1,327,401 |
| Sep 2, 2026 | 15.00 | 15.05 | 14.85 | 14.90 | 14.90 | -0.67% | 629,928 |
| Sep 1, 2026 | 15.10 | 15.25 | 14.95 | 15.00 | 15.00 | -0.33% | 806,200 |
| Aug 31, 2026 | 15.15 | 15.30 | 15.00 | 15.05 | 15.05 | -1.63% | 820,237 |
| Aug 28, 2026 | 15.20 | 15.35 | 15.00 | 15.30 | 15.30 | 0.66% | 614,564 |
| Aug 27, 2026 | 15.35 | 15.50 | 15.10 | 15.20 | 15.20 | -0.65% | 867,825 |
| Aug 26, 2026 | 14.95 | 15.40 | 14.95 | 15.30 | 15.30 | 1.66% | 867,012 |
| Aug 25, 2026 | 15.20 | 15.20 | 14.85 | 15.05 | 15.05 | -0.66% | 776,490 |
| Aug 24, 2026 | 15.70 | 15.75 | 15.10 | 15.15 | 15.15 | -2.88% | 1,569,251 |
| Aug 21, 2026 | 15.30 | 15.80 | 15.25 | 15.60 | 15.60 | 2.30% | 2,634,449 |
| Aug 20, 2026 | 15.20 | 15.60 | 15.20 | 15.25 | 15.25 | 1.67% | 1,783,974 |
| Aug 19, 2026 | 15.05 | 15.10 | 14.75 | 15.00 | 15.00 | -0.66% | 925,744 |
| Aug 18, 2026 | 15.10 | 15.15 | 14.90 | 15.10 | 15.10 | - | 677,246 |
| Aug 17, 2026 | 15.20 | 15.50 | 15.00 | 15.10 | 15.10 | 2.03% | 1,510,162 |
| Aug 14, 2026 | 15.10 | 15.10 | 14.60 | 14.80 | 14.80 | -1.33% | 1,320,389 |
| Aug 13, 2026 | 14.75 | 15.15 | 14.70 | 15.00 | 15.00 | 2.39% | 1,593,964 |
| Aug 12, 2026 | 14.80 | 15.05 | 14.60 | 14.65 | 14.65 | -0.34% | 1,045,731 |
| Aug 11, 2026 | 14.95 | 15.00 | 14.65 | 14.70 | 14.70 | 1.38% | 1,604,185 |
| Aug 10, 2026 | 14.80 | 14.80 | 14.45 | 14.50 | 14.50 | -1.36% | 910,770 |
| Aug 7, 2026 | 14.50 | 14.90 | 14.45 | 14.70 | 14.70 | 2.08% | 825,353 |
| Aug 6, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -1.03% | 913,116 |
| Aug 5, 2026 | 14.65 | 14.75 | 14.55 | 14.55 | 14.55 | -0.68% | 864,737 |
| Aug 4, 2026 | 14.40 | 14.80 | 14.20 | 14.65 | 14.65 | 1.03% | 1,395,758 |
| Aug 3, 2026 | 14.50 | 15.10 | 14.05 | 14.50 | 14.50 | 4.69% | 3,151,755 |
| Jul 31, 2026 | 14.10 | 14.15 | 13.75 | 13.85 | 13.85 | 1.47% | 1,477,001 |
| Jul 30, 2026 | 14.05 | 14.20 | 13.60 | 13.65 | 13.65 | -2.85% | 2,048,949 |
| Jul 29, 2026 | 14.55 | 14.75 | 13.90 | 14.05 | 14.05 | -2.77% | 2,023,392 |
| Jul 28, 2026 | 14.90 | 14.90 | 14.45 | 14.45 | 14.45 | -3.34% | 1,171,418 |
| Jul 27, 2026 | 14.90 | 15.15 | 14.80 | 14.95 | 14.95 | 0.34% | 926,590 |
| Jul 24, 2026 | 15.25 | 15.35 | 14.90 | 14.90 | 14.90 | -1.97% | 1,217,082 |
| Jul 23, 2026 | 15.45 | 15.50 | 15.20 | 15.20 | 15.20 | -0.65% | 973,298 |
| Jul 22, 2026 | 15.55 | 15.65 | 15.30 | 15.30 | 15.30 | -0.97% | 1,429,805 |
| Jul 21, 2026 | 15.55 | 15.80 | 15.40 | 15.45 | 15.45 | - | 1,314,925 |
| Jul 20, 2026 | 15.60 | 15.90 | 15.20 | 15.45 | 15.45 | - | 1,220,040 |
| Jul 17, 2026 | 15.80 | 16.15 | 15.45 | 15.45 | 15.45 | -2.52% | 2,370,277 |
| Jul 16, 2026 | 16.10 | 16.20 | 15.85 | 15.85 | 15.85 | -1.55% | 1,048,876 |
| Jul 15, 2026 | 16.00 | 16.40 | 15.75 | 16.10 | 16.10 | 2.55% | 1,907,188 |
| Jul 14, 2026 | 16.15 | 16.25 | 15.45 | 15.70 | 15.70 | -2.79% | 2,636,673 |
| Jul 13, 2026 | 17.30 | 17.30 | 16.00 | 16.15 | 16.15 | -5.83% | 4,169,456 |
| Jul 9, 2026 | 18.00 | 18.00 | 17.05 | 17.15 | 17.15 | -4.72% | 5,630,475 |