Mytrex Health Technologies, Inc. (TPEX:4431)
Taiwan · Delayed Price · Currency is TWD 16.70
-0.20 (-1.18%)
May 29, 2026, 1:33 PM CST
TPEX:4431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16.60 | 16.90 | 16.00 | 16.70 | 16.70 | -1.18% | 89,596 |
| May 28, 2026 | 16.90 | 17.05 | 16.35 | 16.90 | 16.90 | - | 16,717 |
| May 27, 2026 | 16.95 | 17.05 | 16.30 | 16.90 | 16.90 | -0.88% | 44,602 |
| May 26, 2026 | 16.95 | 17.80 | 16.80 | 17.05 | 17.05 | -2.01% | 56,521 |
| May 25, 2026 | 16.25 | 17.40 | 16.20 | 17.40 | 17.40 | 6.75% | 111,361 |
| May 22, 2026 | 16.15 | 16.40 | 16.10 | 16.30 | 16.30 | -0.91% | 61,060 |
| May 21, 2026 | 16.10 | 16.80 | 16.05 | 16.45 | 16.45 | -0.60% | 27,397 |
| May 20, 2026 | 16.80 | 16.80 | 16.40 | 16.55 | 16.55 | -1.49% | 45,710 |
| May 19, 2026 | 16.75 | 16.85 | 16.45 | 16.80 | 16.80 | 0.30% | 11,040 |
| May 18, 2026 | 16.60 | 16.90 | 16.40 | 16.75 | 16.75 | 1.52% | 40,326 |
| May 15, 2026 | 17.10 | 17.10 | 16.10 | 16.50 | 16.50 | -1.79% | 71,368 |
| May 14, 2026 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | -2.89% | 12,010 |
| May 13, 2026 | 16.90 | 17.30 | 16.70 | 17.30 | 17.30 | - | 37,010 |
| May 12, 2026 | 17.05 | 17.45 | 16.90 | 17.30 | 17.30 | -0.29% | 23,772 |
| May 11, 2026 | 17.50 | 17.70 | 17.10 | 17.35 | 17.35 | -0.29% | 47,650 |
| May 8, 2026 | 16.90 | 17.50 | 16.80 | 17.40 | 17.40 | 0.58% | 56,176 |
| May 7, 2026 | 17.25 | 17.35 | 16.90 | 17.30 | 17.30 | 0.29% | 33,765 |
| May 6, 2026 | 16.80 | 17.25 | 16.65 | 17.25 | 17.25 | 1.17% | 50,510 |
| May 5, 2026 | 17.10 | 17.30 | 17.05 | 17.05 | 17.05 | -3.13% | 32,257 |
| May 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | 4,060 |
| Apr 30, 2026 | 17.35 | 17.35 | 17.20 | 17.20 | 17.20 | - | 2,000 |
| Apr 29, 2026 | 17.30 | 17.40 | 17.20 | 17.20 | 17.20 | -0.58% | 4,015 |
| Apr 28, 2026 | 18.15 | 18.15 | 17.20 | 17.30 | 17.30 | -4.68% | 25,988 |
| Apr 27, 2026 | 17.70 | 18.15 | 17.40 | 18.15 | 18.15 | 0.83% | 11,834 |
| Apr 24, 2026 | 18.20 | 18.20 | 17.30 | 18.00 | 18.00 | -2.17% | 72,100 |
| Apr 23, 2026 | 20.40 | 20.60 | 18.10 | 18.40 | 18.40 | -9.80% | 210,105 |
| Apr 22, 2026 | 17.65 | 20.40 | 17.55 | 20.40 | 20.40 | 15.25% | 146,804 |
| Apr 21, 2026 | 17.55 | 17.70 | 16.80 | 17.70 | 17.70 | -1.12% | 98,767 |
| Apr 20, 2026 | 17.05 | 18.00 | 16.70 | 17.90 | 17.90 | 4.68% | 98,204 |
| 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 |