Microbio Co., Ltd. (TPEX:4128)
Taiwan · Delayed Price · Currency is TWD 15.00
-0.20 (-1.32%)
May 8, 2026, 1:30 PM CST
Microbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.20 | 15.40 | 14.95 | 15.00 | 15.00 | -1.32% | 1,367,246 |
| May 7, 2026 | 15.60 | 15.60 | 15.00 | 15.20 | 15.20 | -1.30% | 2,177,006 |
| May 6, 2026 | 16.20 | 16.25 | 15.40 | 15.40 | 15.40 | -3.45% | 1,504,566 |
| May 5, 2026 | 15.50 | 16.00 | 15.45 | 15.95 | 15.95 | 3.24% | 1,489,524 |
| May 4, 2026 | 15.50 | 15.70 | 15.45 | 15.45 | 15.45 | -0.32% | 1,521,392 |
| Apr 30, 2026 | 15.60 | 16.30 | 15.50 | 15.50 | 15.50 | -0.64% | 2,640,588 |
| Apr 29, 2026 | 15.60 | 15.80 | 15.55 | 15.60 | 15.60 | - | 566,275 |
| Apr 28, 2026 | 15.80 | 15.80 | 15.45 | 15.60 | 15.60 | -0.64% | 716,409 |
| Apr 27, 2026 | 15.60 | 15.70 | 15.15 | 15.70 | 15.70 | 0.64% | 1,672,930 |
| Apr 24, 2026 | 15.85 | 16.00 | 15.50 | 15.60 | 15.60 | -1.27% | 1,349,040 |
| Apr 23, 2026 | 16.50 | 16.50 | 15.55 | 15.80 | 15.80 | -3.36% | 3,487,638 |
| Apr 22, 2026 | 16.40 | 16.55 | 16.25 | 16.35 | 16.35 | - | 1,511,623 |
| Apr 21, 2026 | 16.75 | 16.95 | 16.35 | 16.35 | 16.35 | -2.39% | 2,335,129 |
| Apr 20, 2026 | 17.25 | 17.30 | 16.65 | 16.75 | 16.75 | -2.33% | 1,824,265 |
| Apr 17, 2026 | 17.75 | 17.95 | 16.95 | 17.15 | 17.15 | -3.38% | 5,046,828 |
| Apr 16, 2026 | 17.35 | 18.00 | 17.30 | 17.75 | 17.75 | 2.31% | 3,139,892 |
| Apr 15, 2026 | 16.85 | 18.20 | 16.80 | 17.35 | 17.35 | 2.97% | 4,496,810 |
| Apr 14, 2026 | 16.95 | 17.05 | 16.80 | 16.85 | 16.85 | -0.59% | 660,387 |
| Apr 13, 2026 | 16.95 | 17.10 | 16.90 | 16.95 | 16.95 | 0.30% | 935,333 |
| Apr 10, 2026 | 16.90 | 16.95 | 16.65 | 16.90 | 16.90 | 1.20% | 603,679 |
| Apr 9, 2026 | 17.25 | 17.40 | 16.65 | 16.70 | 16.70 | -2.62% | 1,441,426 |
| Apr 8, 2026 | 17.25 | 17.35 | 17.10 | 17.15 | 17.15 | - | 626,337 |
| Apr 7, 2026 | 17.40 | 17.40 | 17.00 | 17.15 | 17.15 | -0.58% | 583,699 |
| Apr 2, 2026 | 17.50 | 17.90 | 17.20 | 17.25 | 17.25 | -0.29% | 1,321,847 |
| Apr 1, 2026 | 17.15 | 17.40 | 16.95 | 17.30 | 17.30 | 2.98% | 947,749 |
| Mar 31, 2026 | 16.90 | 17.30 | 16.75 | 16.80 | 16.80 | -0.30% | 1,172,614 |
| Mar 30, 2026 | 16.85 | 17.10 | 16.80 | 16.85 | 16.85 | -0.88% | 382,503 |
| Mar 27, 2026 | 16.85 | 17.05 | 16.70 | 17.00 | 17.00 | 1.19% | 589,641 |
| Mar 26, 2026 | 17.05 | 17.20 | 16.80 | 16.80 | 16.80 | -2.33% | 787,205 |
| Mar 25, 2026 | 16.90 | 17.20 | 16.75 | 17.20 | 17.20 | 2.38% | 781,222 |
| Mar 24, 2026 | 16.85 | 16.95 | 16.60 | 16.80 | 16.80 | 0.90% | 774,533 |
| Mar 23, 2026 | 16.55 | 16.85 | 16.20 | 16.65 | 16.65 | -0.89% | 846,776 |
| Mar 20, 2026 | 17.15 | 17.30 | 16.80 | 16.80 | 16.80 | -1.18% | 1,874,965 |
| Mar 19, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 1,411,071 |
| Mar 18, 2026 | 17.60 | 17.65 | 17.30 | 17.40 | 17.40 | 0.29% | 738,045 |
| Mar 17, 2026 | 17.60 | 17.70 | 17.35 | 17.35 | 17.35 | -1.14% | 1,091,657 |
| Mar 16, 2026 | 18.20 | 18.20 | 17.30 | 17.55 | 17.55 | -3.04% | 1,629,172 |
| Mar 13, 2026 | 17.35 | 18.40 | 17.20 | 18.10 | 18.10 | 6.47% | 4,001,470 |
| Mar 12, 2026 | 17.40 | 17.40 | 16.95 | 17.00 | 17.00 | -1.73% | 1,270,476 |
| Mar 11, 2026 | 17.25 | 17.40 | 17.20 | 17.30 | 17.30 | 1.76% | 870,944 |
| Mar 10, 2026 | 17.40 | 17.55 | 16.90 | 17.00 | 17.00 | -1.16% | 1,141,087 |
| Mar 9, 2026 | 17.30 | 17.55 | 17.00 | 17.20 | 17.20 | -3.64% | 1,146,990 |
| Mar 6, 2026 | 17.50 | 17.95 | 17.25 | 17.85 | 17.85 | 2.00% | 650,750 |
| Mar 5, 2026 | 17.40 | 17.70 | 17.30 | 17.50 | 17.50 | 2.34% | 920,000 |
| Mar 4, 2026 | 17.65 | 17.65 | 17.10 | 17.10 | 17.10 | -4.47% | 2,487,278 |
| Mar 3, 2026 | 18.20 | 18.45 | 17.85 | 17.90 | 17.90 | -1.65% | 1,537,324 |
| Mar 2, 2026 | 18.30 | 18.50 | 18.10 | 18.20 | 18.20 | -2.41% | 1,915,662 |
| Feb 26, 2026 | 19.00 | 19.30 | 18.60 | 18.65 | 18.65 | -0.53% | 1,885,302 |
| Feb 25, 2026 | 18.75 | 19.00 | 18.65 | 18.75 | 18.75 | - | 999,015 |
| Feb 24, 2026 | 18.80 | 19.05 | 18.65 | 18.75 | 18.75 | -0.27% | 1,188,560 |