ProbeLeader Co., Ltd. (TPEX:5246)
Taiwan · Delayed Price · Currency is TWD 79.30
+1.30 (1.67%)
Aug 19, 2026, 1:50 PM CST
ProbeLeader Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 77.40 | 79.80 | 76.20 | 77.90 | - | -0.13% | 6,000 |
| Aug 18, 2026 | 82.00 | 84.00 | 77.70 | 78.00 | 78.00 | -4.99% | 199,570 |
| Aug 17, 2026 | 81.30 | 85.00 | 77.50 | 82.10 | 82.10 | 0.98% | 375,765 |
| Aug 14, 2026 | 84.30 | 84.30 | 78.40 | 81.30 | 81.30 | -3.44% | 531,033 |
| Aug 13, 2026 | 88.60 | 91.00 | 82.20 | 84.20 | 84.20 | -5.82% | 576,127 |
| Aug 12, 2026 | 90.70 | 94.10 | 88.60 | 89.40 | 89.40 | -4.28% | 414,563 |
| Aug 11, 2026 | 99.20 | 100.00 | 90.60 | 93.40 | 93.40 | -6.60% | 386,235 |
| Aug 10, 2026 | 97.30 | 104.00 | 96.30 | 100.00 | 100.00 | 5.49% | 422,158 |
| Aug 7, 2026 | 94.20 | 104.50 | 91.20 | 94.80 | 94.80 | 0.64% | 374,136 |
| Aug 6, 2026 | 96.90 | 97.40 | 88.40 | 94.20 | 94.20 | -2.79% | 313,500 |
| Aug 5, 2026 | 98.90 | 107.50 | 92.50 | 96.90 | 96.90 | -1.92% | 704,421 |
| Aug 4, 2026 | 84.50 | 99.30 | 81.30 | 98.80 | 98.80 | 16.24% | 783,871 |
| Aug 3, 2026 | 81.00 | 85.10 | 74.20 | 85.00 | 85.00 | 3.03% | 368,351 |
| Jul 31, 2026 | 70.30 | 82.60 | 70.30 | 82.50 | 82.50 | 21.15% | 616,615 |
| Jul 30, 2026 | 69.00 | 75.40 | 63.30 | 68.10 | 68.10 | -3.27% | 604,915 |
| Jul 29, 2026 | 78.70 | 81.90 | 66.60 | 70.40 | 70.40 | -10.55% | 1,015,404 |
| Jul 28, 2026 | 86.60 | 86.60 | 78.00 | 78.70 | 78.70 | -10.87% | 461,303 |
| Jul 27, 2026 | 90.50 | 90.70 | 84.00 | 88.30 | 88.30 | -2.65% | 347,109 |
| Jul 24, 2026 | 94.10 | 97.30 | 90.10 | 90.70 | 90.70 | -5.22% | 228,554 |
| Jul 23, 2026 | 100.50 | 102.50 | 94.00 | 95.70 | 95.70 | -7.09% | 322,170 |
| Jul 22, 2026 | 110.50 | 119.00 | 99.30 | 103.00 | 103.00 | -5.94% | 615,802 |
| Jul 21, 2026 | 88.40 | 110.50 | 82.70 | 109.50 | 109.50 | 23.87% | 878,975 |
| Jul 20, 2026 | 90.90 | 94.20 | 83.70 | 88.40 | 88.40 | -2.75% | 566,016 |
| Jul 17, 2026 | 99.70 | 100.50 | 89.00 | 90.90 | 90.90 | -11.75% | 985,012 |
| Jul 16, 2026 | 111.50 | 111.50 | 99.60 | 103.00 | 103.00 | -9.25% | 709,746 |
| Jul 15, 2026 | 117.50 | 122.00 | 109.50 | 113.50 | 113.50 | -4.22% | 540,639 |
| Jul 14, 2026 | 117.00 | 128.50 | 97.70 | 118.50 | 118.50 | -0.84% | 1,386,844 |
| Jul 13, 2026 | 129.00 | 133.00 | 115.50 | 119.50 | 119.50 | -8.08% | 855,145 |
| Jul 9, 2026 | 136.00 | 138.50 | 128.50 | 130.00 | 130.00 | -6.14% | 433,873 |
| Jul 8, 2026 | 136.00 | 144.50 | 128.50 | 138.50 | 138.50 | - | 474,407 |
| Jul 7, 2026 | 148.50 | 154.50 | 135.00 | 138.50 | 138.50 | -6.42% | 462,362 |
| Jul 6, 2026 | 149.00 | 155.50 | 146.00 | 148.00 | 148.00 | -0.67% | 383,342 |
| Jul 3, 2026 | 154.00 | 154.50 | 146.00 | 149.00 | 149.00 | -3.25% | 640,173 |
| Jul 2, 2026 | 157.50 | 161.50 | 147.00 | 154.00 | 154.00 | -4.35% | 484,827 |
| Jul 1, 2026 | 156.00 | 175.50 | 137.00 | 161.00 | 161.00 | 5.92% | 1,396,309 |
| Jun 30, 2026 | 163.00 | 170.00 | 149.50 | 152.00 | 152.00 | -6.75% | 901,731 |
| Jun 29, 2026 | 174.00 | 177.00 | 157.00 | 163.00 | 163.00 | -6.32% | 389,685 |
| Jun 26, 2026 | 184.50 | 186.00 | 169.00 | 174.00 | 174.00 | -5.18% | 616,772 |
| Jun 25, 2026 | 190.50 | 198.50 | 174.00 | 183.50 | 183.50 | -3.67% | 514,872 |
| Jun 24, 2026 | 185.00 | 197.00 | 185.00 | 190.50 | 190.50 | 0.26% | 305,114 |
| Jun 23, 2026 | 200.00 | 203.00 | 187.50 | 190.00 | 190.00 | -5.00% | 489,214 |
| Jun 22, 2026 | 197.00 | 208.00 | 190.00 | 200.00 | 200.00 | 2.56% | 787,868 |
| Jun 18, 2026 | 181.00 | 209.00 | 179.00 | 195.00 | 195.00 | 7.73% | 611,707 |
| Jun 17, 2026 | 183.00 | 187.00 | 176.50 | 181.00 | 181.00 | -1.09% | 309,371 |
| Jun 16, 2026 | 194.50 | 196.00 | 182.50 | 183.00 | 183.00 | -5.91% | 492,082 |
| Jun 15, 2026 | 194.00 | 211.00 | 190.00 | 194.50 | 194.50 | 0.26% | 723,406 |
| Jun 12, 2026 | 191.00 | 215.00 | 190.00 | 194.00 | 194.00 | 2.11% | 674,638 |
| Jun 11, 2026 | 194.00 | 204.50 | 180.50 | 190.00 | 190.00 | -2.06% | 696,503 |
| Jun 10, 2026 | 173.00 | 234.50 | 173.00 | 194.00 | 194.00 | 12.46% | 1,851,028 |
| Jun 9, 2026 | 170.00 | 177.00 | 168.00 | 172.50 | 172.50 | 2.37% | 379,641 |