Mytrex Health Technologies, Inc. (TPEX:4431)
Taiwan · Delayed Price · Currency is TWD 17.70
-0.05 (-0.28%)
Apr 17, 2026, 1:31 PM CST
TPEX:4431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 17.60 | 17.70 | 17.05 | 17.10 | 17.10 | -3.66% | 16,341 |
| Apr 16, 2026 | 17.65 | 17.75 | 17.60 | 17.75 | 17.75 | 3.80% | 10,040 |
| Apr 15, 2026 | 16.70 | 17.20 | 16.70 | 17.10 | 17.10 | 2.40% | 56,538 |
| Apr 14, 2026 | 16.90 | 17.00 | 16.70 | 16.70 | 16.70 | -1.47% | 16,801 |
| Apr 13, 2026 | 16.90 | 17.00 | 16.70 | 16.95 | 16.95 | -1.17% | 37,062 |
| Apr 10, 2026 | 17.50 | 17.65 | 17.15 | 17.15 | 17.15 | -3.92% | 22,668 |
| Apr 9, 2026 | 17.10 | 18.00 | 17.10 | 17.85 | 17.85 | 3.48% | 18,000 |
| Apr 8, 2026 | 17.30 | 17.30 | 17.15 | 17.25 | 17.25 | - | 11,060 |
| Apr 7, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.90% | 4,026 |
| Apr 2, 2026 | 17.40 | 17.95 | 17.40 | 17.95 | 17.95 | -0.28% | 6,154 |
| Apr 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.05% | 50 |
| Mar 31, 2026 | 17.30 | 17.60 | 17.20 | 17.30 | 17.30 | -1.70% | 33,330 |
| Mar 30, 2026 | 17.95 | 17.95 | 17.40 | 17.60 | 17.60 | -1.95% | 13,277 |
| Mar 27, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.28% | 100 |
| Mar 26, 2026 | 17.30 | 18.00 | 17.30 | 17.90 | 17.90 | - | 18,726 |
| Mar 25, 2026 | 18.00 | 18.00 | 17.40 | 17.90 | 17.90 | -1.10% | 3,481 |
| Mar 24, 2026 | 18.05 | 18.20 | 17.50 | 18.10 | 18.10 | 0.56% | 29,609 |
| Mar 23, 2026 | 18.30 | 18.45 | 17.90 | 18.00 | 18.00 | -2.44% | 24,117 |
| Mar 20, 2026 | 18.40 | 18.85 | 18.35 | 18.45 | 18.45 | -1.34% | 23,158 |
| Mar 19, 2026 | 19.05 | 19.10 | 18.45 | 18.70 | 18.70 | -1.84% | 18,833 |
| Mar 18, 2026 | 19.50 | 19.90 | 18.95 | 19.05 | 19.05 | -1.55% | 46,695 |
| Mar 17, 2026 | 19.30 | 19.35 | 19.00 | 19.35 | 19.35 | 1.31% | 23,293 |
| Mar 16, 2026 | 18.90 | 19.35 | 18.90 | 19.10 | 19.10 | 1.06% | 66,636 |
| Mar 13, 2026 | 18.80 | 18.90 | 18.65 | 18.90 | 18.90 | 1.07% | 66,119 |
| Mar 12, 2026 | 18.35 | 19.00 | 18.35 | 18.70 | 18.70 | 0.81% | 87,684 |
| Mar 11, 2026 | 18.40 | 18.65 | 18.00 | 18.55 | 18.55 | 1.37% | 44,678 |
| Mar 10, 2026 | 18.40 | 18.60 | 17.90 | 18.30 | 18.30 | - | 72,058 |
| Mar 9, 2026 | 17.70 | 18.60 | 17.70 | 18.30 | 18.30 | 2.81% | 26,110 |
| 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 |