Microbio Co., Ltd. (TPEX:4128)
Taiwan · Delayed Price · Currency is TWD 14.65
-0.05 (-0.34%)
Jun 3, 2026, 1:30 PM CST
Microbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.65 | 14.75 | 14.40 | 14.70 | 14.70 | 1.03% | 1,181,526 |
| Jun 1, 2026 | 14.45 | 14.70 | 14.25 | 14.55 | 14.55 | 1.04% | 1,823,602 |
| May 29, 2026 | 14.40 | 14.60 | 14.35 | 14.40 | 14.40 | 0.35% | 1,149,403 |
| May 28, 2026 | 14.35 | 14.55 | 14.20 | 14.35 | 14.35 | 0.35% | 1,575,418 |
| May 27, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -1.38% | 1,857,351 |
| May 26, 2026 | 15.15 | 15.15 | 14.50 | 14.50 | 14.50 | -3.97% | 1,986,004 |
| May 25, 2026 | 15.70 | 15.75 | 14.85 | 15.10 | 15.10 | -4.13% | 2,582,662 |
| May 22, 2026 | 16.05 | 16.25 | 15.55 | 15.75 | 15.75 | -1.87% | 5,699,785 |
| May 21, 2026 | 15.40 | 16.05 | 15.35 | 16.05 | 16.05 | 9.93% | 1,827,558 |
| May 20, 2026 | 14.65 | 14.85 | 14.50 | 14.60 | 14.60 | -0.34% | 699,726 |
| May 19, 2026 | 14.70 | 15.05 | 14.60 | 14.65 | 14.65 | -0.34% | 1,057,942 |
| May 18, 2026 | 14.75 | 14.75 | 14.20 | 14.70 | 14.70 | 0.68% | 1,028,812 |
| May 15, 2026 | 15.40 | 15.40 | 14.55 | 14.60 | 14.60 | -3.63% | 2,041,000 |
| May 14, 2026 | 15.10 | 15.30 | 14.95 | 15.15 | 15.15 | 1.68% | 1,186,635 |
| May 13, 2026 | 14.95 | 15.15 | 14.90 | 14.90 | 14.90 | 0.34% | 1,353,281 |
| May 12, 2026 | 15.10 | 15.10 | 14.80 | 14.85 | 14.85 | -1.66% | 1,476,870 |
| May 11, 2026 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | 0.67% | 1,445,557 |
| 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 |