PlexBio Co., Ltd. (TPEX:6572)
Taiwan · Delayed Price · Currency is TWD 10.05
-0.05 (-0.50%)
Aug 12, 2025, 1:57 PM CST
PlexBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | - | -0.99% | 8,052 |
| Aug 11, 2025 | 10.30 | 10.30 | 9.61 | 10.10 | 10.10 | - | 67,776 |
| Aug 8, 2025 | 10.10 | 10.45 | 9.92 | 10.10 | 10.10 | 1.00% | 94,159 |
| Aug 7, 2025 | 10.10 | 10.45 | 9.96 | 10.00 | 10.00 | -2.44% | 105,704 |
| Aug 6, 2025 | 10.05 | 10.25 | 10.00 | 10.25 | 10.25 | 2.50% | 18,005 |
| Aug 5, 2025 | 10.05 | 10.45 | 10.00 | 10.00 | 10.00 | -0.50% | 53,605 |
| Aug 4, 2025 | 10.05 | 10.10 | 9.68 | 10.05 | 10.05 | -0.50% | 24,498 |
| Aug 1, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 8,217 |
| Jul 31, 2025 | 10.05 | 10.15 | 9.96 | 10.10 | 10.10 | 0.50% | 26,963 |
| Jul 30, 2025 | 10.00 | 10.05 | 9.69 | 10.05 | 10.05 | 0.50% | 16,809 |
| Jul 29, 2025 | 9.73 | 10.05 | 9.71 | 10.00 | 10.00 | 2.77% | 19,016 |
| Jul 28, 2025 | 9.81 | 9.94 | 9.36 | 9.73 | 9.73 | -3.18% | 89,177 |
| Jul 25, 2025 | 10.40 | 10.40 | 9.60 | 10.05 | 10.05 | -3.37% | 50,156 |
| Jul 24, 2025 | 10.40 | 10.45 | 10.05 | 10.40 | 10.40 | - | 15,022 |
| Jul 23, 2025 | 10.45 | 10.45 | 10.10 | 10.40 | 10.40 | - | 8,115 |
| Jul 22, 2025 | 10.30 | 10.45 | 10.10 | 10.40 | 10.40 | 0.48% | 19,419 |
| Jul 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 3,001 |
| Jul 18, 2025 | 10.10 | 10.45 | 10.10 | 10.35 | 10.35 | - | 7,157 |
| Jul 17, 2025 | 10.10 | 10.55 | 10.10 | 10.35 | 10.35 | 2.48% | 14,045 |
| Jul 16, 2025 | 10.10 | 10.15 | 9.97 | 10.10 | 10.10 | -3.35% | 40,112 |
| Jul 15, 2025 | 10.05 | 10.50 | 10.05 | 10.45 | 10.45 | 3.98% | 62,010 |
| Jul 14, 2025 | 10.05 | 10.05 | 9.94 | 10.05 | 10.05 | -0.50% | 33,118 |
| Jul 11, 2025 | 9.98 | 10.10 | 9.97 | 10.10 | 10.10 | 1.00% | 19,171 |
| Jul 10, 2025 | 10.05 | 10.10 | 9.93 | 10.00 | 10.00 | -0.50% | 28,604 |
| Jul 9, 2025 | 10.05 | 10.05 | 9.96 | 10.05 | 10.05 | 0.50% | 7,528 |
| Jul 8, 2025 | 9.96 | 10.15 | 9.96 | 10.00 | 10.00 | 0.40% | 6,091 |
| Jul 7, 2025 | 10.15 | 10.15 | 9.96 | 9.96 | 9.96 | -0.40% | 2,003 |
| Jul 4, 2025 | 10.15 | 10.15 | 9.96 | 10.00 | 10.00 | -1.48% | 15,300 |
| Jul 3, 2025 | 10.20 | 10.35 | 10.05 | 10.15 | 10.15 | -0.49% | 28,587 |
| Jul 2, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | -0.49% | 13,052 |
| Jul 1, 2025 | 10.20 | 10.25 | 10.00 | 10.25 | 10.25 | 0.49% | 4,510 |
| Jun 30, 2025 | 10.45 | 10.45 | 9.98 | 10.20 | 10.20 | -1.45% | 29,097 |
| Jun 27, 2025 | 10.35 | 10.35 | 10.00 | 10.35 | 10.35 | - | 16,208 |
| Jun 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 1 |
| Jun 25, 2025 | 10.35 | 10.40 | 10.00 | 10.35 | 10.35 | - | 13,009 |
| Jun 24, 2025 | 10.40 | 10.45 | 10.05 | 10.35 | 10.35 | - | 24,015 |
| Jun 23, 2025 | 10.45 | 10.45 | 9.96 | 10.35 | 10.35 | 0.49% | 19,803 |
| Jun 20, 2025 | 10.70 | 10.80 | 10.05 | 10.30 | 10.30 | -3.74% | 57,445 |
| Jun 19, 2025 | 10.70 | 10.70 | 10.40 | 10.70 | 10.70 | - | 16,975 |
| Jun 18, 2025 | 11.00 | 11.00 | 10.50 | 10.70 | 10.70 | -2.28% | 37,013 |
| Jun 17, 2025 | 11.05 | 11.05 | 10.50 | 10.95 | 10.95 | - | 26,155 |
| Jun 16, 2025 | 11.05 | 11.10 | 10.90 | 10.95 | 10.95 | -0.90% | 16,218 |
| Jun 13, 2025 | 11.30 | 11.30 | 10.95 | 11.05 | 11.05 | -2.64% | 15,521 |
| Jun 12, 2025 | 11.50 | 11.55 | 11.05 | 11.35 | 11.35 | -1.30% | 14,011 |
| Jun 11, 2025 | 11.30 | 11.50 | 11.00 | 11.50 | 11.50 | 1.32% | 10,811 |
| Jun 10, 2025 | 11.50 | 11.55 | 11.00 | 11.35 | 11.35 | -5.02% | 41,225 |
| Jun 9, 2025 | 12.05 | 12.05 | 11.55 | 11.95 | 11.95 | 0.84% | 14,502 |
| Jun 6, 2025 | 11.95 | 12.05 | 11.55 | 11.85 | 11.85 | -0.84% | 3,007 |
| Jun 5, 2025 | 12.05 | 12.05 | 11.45 | 11.95 | 11.95 | -0.42% | 29,608 |
| Jun 4, 2025 | 12.70 | 12.70 | 11.80 | 12.00 | 12.00 | -4.76% | 131,909 |