Microbio Co., Ltd. (TPEX:4128)
Taiwan · Delayed Price · Currency is TWD 14.05
-0.35 (-2.43%)
Oct 30, 2026, 1:30 PM CST
Microbio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.50 | 14.50 | 14.00 | 14.05 | 14.05 | -2.43% | 1,113,810 |
| Oct 29, 2026 | 14.45 | 14.60 | 14.40 | 14.40 | 14.40 | -0.35% | 496,480 |
| Oct 28, 2026 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | -1.03% | 716,999 |
| Oct 27, 2026 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -1.35% | 849,223 |
| Oct 22, 2026 | 15.25 | 15.25 | 14.80 | 14.80 | 14.80 | -1.99% | 978,922 |
| Oct 21, 2026 | 15.20 | 15.25 | 15.05 | 15.10 | 15.10 | 0.33% | 810,281 |
| Oct 20, 2026 | 15.25 | 15.25 | 15.05 | 15.05 | 15.05 | -0.66% | 474,684 |
| Oct 19, 2026 | 15.50 | 15.50 | 15.00 | 15.15 | 15.15 | -2.26% | 862,146 |
| Oct 16, 2026 | 15.20 | 15.60 | 15.20 | 15.50 | 15.50 | 2.65% | 1,357,218 |
| Oct 15, 2026 | 15.15 | 15.25 | 15.00 | 15.10 | 15.10 | -1.63% | 836,633 |
| Oct 14, 2026 | 15.30 | 15.40 | 15.15 | 15.35 | 15.35 | 1.32% | 919,248 |
| Oct 13, 2026 | 15.65 | 15.65 | 15.15 | 15.15 | 15.15 | -3.19% | 1,673,386 |
| Oct 12, 2026 | 15.70 | 15.95 | 15.55 | 15.65 | 15.65 | 0.64% | 1,830,073 |
| Oct 8, 2026 | 15.45 | 15.70 | 15.35 | 15.55 | 15.55 | 1.30% | 1,496,403 |
| Oct 7, 2026 | 15.55 | 15.85 | 15.30 | 15.35 | 15.35 | -0.65% | 1,129,292 |
| Oct 6, 2026 | 15.45 | 15.70 | 15.30 | 15.45 | 15.45 | - | 1,474,687 |
| Oct 5, 2026 | 15.40 | 16.00 | 15.25 | 15.45 | 15.45 | 0.98% | 2,393,423 |
| Oct 2, 2026 | 15.20 | 15.35 | 15.00 | 15.30 | 15.30 | 0.99% | 791,367 |
| Oct 1, 2026 | 15.45 | 15.45 | 15.10 | 15.15 | 15.15 | -1.30% | 1,199,642 |
| Sep 30, 2026 | 15.15 | 15.45 | 15.05 | 15.35 | 15.35 | 2.33% | 1,725,507 |
| Sep 29, 2026 | 14.65 | 15.15 | 14.65 | 15.00 | 15.00 | 1.01% | 1,201,076 |
| Sep 24, 2026 | 14.95 | 14.95 | 14.65 | 14.85 | 14.85 | - | 681,912 |
| Sep 23, 2026 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | 1.37% | 763,256 |
| Sep 22, 2026 | 14.65 | 14.70 | 14.50 | 14.65 | 14.65 | - | 615,992 |
| Sep 21, 2026 | 14.65 | 14.70 | 14.50 | 14.65 | 14.65 | 0.34% | 754,900 |
| Sep 18, 2026 | 14.70 | 14.70 | 14.15 | 14.60 | 14.60 | -0.34% | 4,208,116 |
| Sep 17, 2026 | 14.65 | 14.75 | 14.50 | 14.65 | 14.65 | 0.69% | 500,413 |
| 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 |