Mytrex Health Technologies, Inc. (TPEX:4431)
Taiwan · Delayed Price · Currency is TWD 17.80
-0.45 (-2.47%)
At close: Mar 6, 2026
TPEX:4431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.95 | 18.40 | 17.30 | 17.80 | 17.80 | -2.47% | 37,063 |
| Mar 5, 2026 | 18.40 | 18.50 | 17.95 | 18.25 | 18.25 | -1.62% | 32,010 |
| Mar 4, 2026 | 18.00 | 18.55 | 17.95 | 18.55 | 18.55 | -0.54% | 47,100 |
| Mar 3, 2026 | 18.00 | 18.75 | 17.95 | 18.65 | 18.65 | 0.27% | 76,009 |
| Mar 2, 2026 | 18.50 | 18.60 | 17.95 | 18.60 | 18.60 | -0.53% | 27,057 |
| Feb 26, 2026 | 18.75 | 18.75 | 17.95 | 18.70 | 18.70 | 2.19% | 42,143 |
| Feb 25, 2026 | 18.75 | 18.75 | 17.95 | 18.30 | 18.30 | -0.54% | 33,065 |
| Feb 24, 2026 | 18.65 | 18.70 | 17.70 | 18.40 | 18.40 | -0.54% | 124,394 |
| Feb 23, 2026 | 18.90 | 18.90 | 18.00 | 18.50 | 18.50 | -0.54% | 75,957 |
| Feb 11, 2026 | 18.20 | 18.80 | 18.00 | 18.60 | 18.60 | -1.06% | 46,106 |
| Feb 10, 2026 | 18.80 | 18.80 | 17.90 | 18.80 | 18.80 | - | 27,259 |
| Feb 9, 2026 | 18.50 | 18.80 | 18.00 | 18.80 | 18.80 | 0.53% | 38,743 |
| Feb 6, 2026 | 18.30 | 18.70 | 17.90 | 18.70 | 18.70 | 3.03% | 19,682 |
| Feb 5, 2026 | 18.20 | 18.35 | 17.80 | 18.15 | 18.15 | 0.83% | 49,174 |
| Feb 4, 2026 | 18.25 | 18.50 | 17.20 | 18.00 | 18.00 | 0.28% | 65,587 |
| Feb 3, 2026 | 18.60 | 18.60 | 17.45 | 17.95 | 17.95 | -3.49% | 57,302 |
| Feb 2, 2026 | 17.10 | 19.30 | 17.10 | 18.60 | 18.60 | 5.68% | 132,786 |
| Jan 30, 2026 | 18.00 | 18.35 | 17.30 | 17.60 | 17.60 | -4.09% | 102,920 |
| Jan 29, 2026 | 20.05 | 20.15 | 17.50 | 18.35 | 18.35 | -8.48% | 207,201 |
| Jan 28, 2026 | 21.60 | 23.10 | 17.50 | 20.05 | 20.05 | -6.31% | 580,792 |
| Jan 27, 2026 | 16.30 | 21.40 | 16.20 | 21.40 | 21.40 | 32.10% | 782,154 |
| Jan 26, 2026 | 16.05 | 16.70 | 15.95 | 16.20 | 16.20 | -2.41% | 95,389 |
| Jan 23, 2026 | 16.55 | 16.60 | 15.90 | 16.60 | 16.60 | 0.30% | 74,806 |
| Jan 22, 2026 | 16.30 | 16.60 | 15.85 | 16.55 | 16.55 | 1.53% | 25,042 |
| Jan 21, 2026 | 16.60 | 16.60 | 15.60 | 16.30 | 16.30 | -1.51% | 77,562 |
| Jan 20, 2026 | 16.25 | 16.60 | 16.10 | 16.55 | 16.55 | -1.49% | 85,969 |
| Jan 19, 2026 | 16.95 | 16.95 | 16.05 | 16.80 | 16.80 | -0.88% | 149,788 |
| Jan 16, 2026 | 16.90 | 17.00 | 16.50 | 16.95 | 16.95 | -2.02% | 30,326 |
| Jan 15, 2026 | 16.30 | 17.30 | 16.20 | 17.30 | 17.30 | 4.53% | 78,507 |
| Jan 14, 2026 | 16.00 | 16.70 | 16.00 | 16.55 | 16.55 | 0.30% | 80,397 |
| Jan 13, 2026 | 17.20 | 17.20 | 16.00 | 16.50 | 16.50 | -1.79% | 71,462 |
| Jan 12, 2026 | 16.80 | 17.30 | 16.50 | 16.80 | 16.80 | -0.59% | 61,571 |
| Jan 9, 2026 | 17.15 | 17.15 | 16.35 | 16.90 | 16.90 | -1.46% | 44,858 |
| Jan 8, 2026 | 17.15 | 17.15 | 16.40 | 17.15 | 17.15 | 0.88% | 3,870 |
| Jan 7, 2026 | 16.90 | 17.00 | 16.50 | 17.00 | 17.00 | 1.49% | 9,101 |
| Jan 6, 2026 | 16.80 | 17.05 | 16.65 | 16.75 | 16.75 | -1.47% | 64,261 |
| Jan 5, 2026 | 17.60 | 17.60 | 16.90 | 17.00 | 17.00 | -1.16% | 14,102 |
| Jan 2, 2026 | 17.60 | 17.65 | 17.00 | 17.20 | 17.20 | -0.58% | 11,167 |
| Dec 31, 2025 | 16.85 | 17.30 | 16.80 | 17.30 | 17.30 | 0.58% | 14,022 |
| Dec 30, 2025 | 17.30 | 17.30 | 16.90 | 17.20 | 17.20 | -0.58% | 12,287 |
| Dec 29, 2025 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | 0.29% | 13,053 |
| Dec 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.47% | 133 |
| Dec 24, 2025 | 17.00 | 17.15 | 16.90 | 17.00 | 17.00 | -2.02% | 32,270 |
| Dec 23, 2025 | 17.35 | 17.35 | 16.95 | 17.35 | 17.35 | - | 22,255 |
| Dec 22, 2025 | 17.35 | 17.35 | 16.85 | 17.35 | 17.35 | -0.29% | 23,902 |
| Dec 19, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 1.75% | 5,013 |
| Dec 18, 2025 | 17.10 | 17.60 | 17.10 | 17.10 | 17.10 | -3.12% | 47,026 |
| Dec 17, 2025 | 17.65 | 17.65 | 17.00 | 17.65 | 17.65 | - | 3,152 |
| Dec 16, 2025 | 17.65 | 17.65 | 17.00 | 17.65 | 17.65 | - | 2,013 |
| Dec 15, 2025 | 17.65 | 17.65 | 17.00 | 17.65 | 17.65 | 2.32% | 9,126 |