ProbeLeader Co., Ltd. (TPEX:5246)
Taiwan · Delayed Price · Currency is TWD 152.00
+0.50 (0.33%)
Sep 29, 2026, 1:59 PM CST
ProbeLeader Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 155.50 | 157.50 | 149.00 | 151.50 | 151.50 | -2.26% | 352,541 |
| Sep 23, 2026 | 151.50 | 159.00 | 142.50 | 155.00 | 155.00 | 2.99% | 859,334 |
| Sep 22, 2026 | 142.00 | 158.00 | 142.00 | 150.50 | 150.50 | 5.61% | 1,006,125 |
| Sep 21, 2026 | 147.50 | 147.50 | 139.50 | 142.50 | 142.50 | -3.39% | 347,580 |
| Sep 18, 2026 | 152.50 | 155.00 | 142.50 | 147.50 | 147.50 | -1.99% | 583,736 |
| Sep 17, 2026 | 155.00 | 158.50 | 146.00 | 150.50 | 150.50 | -1.95% | 597,727 |
| Sep 16, 2026 | 142.00 | 156.50 | 142.00 | 153.50 | 153.50 | 8.10% | 726,666 |
| Sep 15, 2026 | 157.00 | 157.00 | 139.50 | 142.00 | 142.00 | -7.79% | 730,554 |
| Sep 14, 2026 | 148.50 | 162.00 | 143.50 | 154.00 | 154.00 | 2.67% | 1,042,887 |
| Sep 11, 2026 | 140.00 | 152.00 | 133.50 | 150.00 | 150.00 | 6.01% | 837,003 |
| Sep 10, 2026 | 143.00 | 148.50 | 135.00 | 141.50 | 141.50 | -3.74% | 643,935 |
| Sep 9, 2026 | 155.00 | 171.00 | 140.00 | 147.00 | 147.00 | -1.34% | 1,386,992 |
| Sep 8, 2026 | 143.00 | 165.00 | 134.00 | 149.00 | 149.00 | 4.20% | 2,259,862 |
| Sep 7, 2026 | 118.50 | 147.00 | 114.50 | 143.00 | 143.00 | 20.68% | 1,629,761 |
| Sep 4, 2026 | 127.50 | 131.00 | 114.00 | 118.50 | 118.50 | -7.06% | 1,195,196 |
| Sep 3, 2026 | 131.00 | 150.50 | 122.00 | 127.50 | 127.50 | -2.67% | 2,488,881 |
| Sep 2, 2026 | 79.60 | 131.00 | 79.00 | 131.00 | 131.00 | 63.14% | 2,356,904 |
| Sep 1, 2026 | 79.00 | 80.80 | 78.70 | 80.30 | 80.30 | 0.75% | 317,939 |
| Aug 31, 2026 | 80.60 | 81.30 | 78.80 | 79.70 | 79.70 | -1.48% | 289,223 |
| Aug 28, 2026 | 81.40 | 82.70 | 80.00 | 80.90 | 80.90 | -0.98% | 161,703 |
| Aug 27, 2026 | 82.50 | 82.80 | 79.20 | 81.70 | 81.70 | -0.12% | 232,403 |
| Aug 26, 2026 | 83.90 | 83.90 | 80.00 | 81.80 | 81.80 | -2.39% | 112,427 |
| Aug 25, 2026 | 79.50 | 84.00 | 77.60 | 83.80 | 83.80 | 2.70% | 165,752 |
| Aug 24, 2026 | 84.00 | 85.00 | 79.70 | 81.60 | 81.60 | -2.86% | 176,926 |
| Aug 21, 2026 | 82.20 | 84.00 | 78.80 | 84.00 | 84.00 | 2.19% | 212,114 |
| Aug 20, 2026 | 79.40 | 82.80 | 77.80 | 82.20 | 82.20 | 3.53% | 175,597 |
| Aug 19, 2026 | 78.00 | 80.00 | 76.20 | 79.40 | 79.40 | 1.79% | 157,186 |
| 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 |