PlexBio Co., Ltd. (TPEX:6572)
Taiwan · Delayed Price · Currency is TWD 7.89
+0.12 (1.54%)
At close: Jan 22, 2026
PlexBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.77 | 7.90 | 7.42 | 7.89 | 7.89 | 1.54% | 74,372 |
| Jan 21, 2026 | 7.56 | 7.77 | 7.35 | 7.77 | 7.77 | 2.64% | 78,304 |
| Jan 20, 2026 | 7.79 | 7.79 | 7.20 | 7.57 | 7.57 | -2.82% | 235,728 |
| Jan 19, 2026 | 8.10 | 8.10 | 7.46 | 7.79 | 7.79 | -8.57% | 497,665 |
| Jan 16, 2026 | 8.92 | 9.02 | 7.60 | 8.52 | 8.52 | -5.54% | 616,809 |
| Jan 15, 2026 | 8.82 | 9.46 | 8.27 | 9.02 | 9.02 | -0.11% | 525,834 |
| Jan 14, 2026 | 9.63 | 9.63 | 8.80 | 9.03 | 9.03 | -6.23% | 166,648 |
| Jan 13, 2026 | 8.91 | 10.45 | 8.91 | 9.63 | 9.63 | 4.00% | 589,838 |
| Jan 12, 2026 | 8.03 | 9.57 | 8.02 | 9.26 | 9.26 | 15.46% | 917,221 |
| Jan 9, 2026 | 7.77 | 8.03 | 7.72 | 8.02 | 8.02 | -0.12% | 53,261 |
| Jan 8, 2026 | 7.70 | 8.03 | 7.50 | 8.03 | 8.03 | 6.36% | 154,037 |
| Jan 7, 2026 | 7.60 | 7.76 | 7.48 | 7.55 | 7.55 | -5.03% | 26,215 |
| Jan 6, 2026 | 7.63 | 7.95 | 7.23 | 7.95 | 7.95 | 6.00% | 123,271 |
| Jan 5, 2026 | 7.41 | 7.65 | 7.25 | 7.50 | 7.50 | -3.23% | 111,177 |
| Jan 2, 2026 | 7.78 | 7.99 | 7.41 | 7.75 | 7.75 | -0.39% | 59,992 |
| Dec 31, 2025 | 7.92 | 7.92 | 7.50 | 7.78 | 7.78 | -1.77% | 58,325 |
| Dec 30, 2025 | 7.95 | 7.95 | 7.58 | 7.92 | 7.92 | 2.33% | 11,647 |
| Dec 29, 2025 | 7.95 | 7.96 | 7.74 | 7.74 | 7.74 | 2.25% | 29,127 |
| Dec 26, 2025 | 7.58 | 7.94 | 7.57 | 7.57 | 7.57 | -0.13% | 22,153 |
| Dec 24, 2025 | 8.03 | 8.03 | 7.50 | 7.58 | 7.58 | -5.84% | 68,144 |
| Dec 23, 2025 | 8.19 | 8.20 | 7.70 | 8.05 | 8.05 | -1.71% | 118,799 |
| Dec 22, 2025 | 8.37 | 8.40 | 7.84 | 8.19 | 8.19 | -3.08% | 359,324 |
| Dec 19, 2025 | 8.61 | 8.61 | 8.37 | 8.45 | 8.45 | -1.86% | 8,107 |
| Dec 18, 2025 | 8.41 | 8.63 | 8.18 | 8.61 | 8.61 | 2.38% | 58,081 |
| Dec 17, 2025 | 8.70 | 8.70 | 8.41 | 8.41 | 8.41 | -3.33% | 41,408 |
| Dec 16, 2025 | 8.70 | 8.83 | 8.60 | 8.70 | 8.70 | - | 40,060 |
| Dec 15, 2025 | 8.88 | 8.88 | 8.50 | 8.70 | 8.70 | -2.25% | 91,264 |
| Dec 12, 2025 | 9.02 | 9.02 | 8.61 | 8.90 | 8.90 | -1.55% | 40,894 |
| Dec 11, 2025 | 9.03 | 9.05 | 8.70 | 9.04 | 9.04 | 0.11% | 87,218 |
| Dec 10, 2025 | 8.63 | 9.09 | 8.50 | 9.03 | 9.03 | 3.79% | 163,628 |
| Dec 9, 2025 | 8.63 | 8.70 | 8.41 | 8.70 | 8.70 | 0.81% | 111,610 |
| Dec 8, 2025 | 8.84 | 9.00 | 8.51 | 8.63 | 8.63 | -2.38% | 105,613 |
| Dec 5, 2025 | 9.02 | 9.03 | 8.50 | 8.84 | 8.84 | -2.00% | 212,967 |
| Dec 4, 2025 | 9.03 | 9.09 | 8.97 | 9.02 | 9.02 | -0.77% | 42,109 |
| Dec 3, 2025 | 8.97 | 9.10 | 8.65 | 9.09 | 9.09 | 1.56% | 149,613 |
| Dec 2, 2025 | 9.08 | 9.08 | 8.63 | 8.95 | 8.95 | -1.10% | 79,934 |
| Dec 1, 2025 | 9.06 | 9.08 | 8.93 | 9.05 | 9.05 | 0.56% | 2,016 |
| Nov 28, 2025 | 9.04 | 9.04 | 8.90 | 9.00 | 9.00 | - | 31,466 |
| Nov 27, 2025 | 9.03 | 9.17 | 8.89 | 9.00 | 9.00 | -0.33% | 22,277 |
| Nov 26, 2025 | 8.91 | 9.08 | 8.90 | 9.03 | 9.03 | -0.66% | 62,556 |
| Nov 25, 2025 | 9.17 | 9.17 | 9.05 | 9.09 | 9.09 | -0.55% | 223 |
| Nov 24, 2025 | 9.01 | 9.14 | 8.75 | 9.14 | 9.14 | -3.38% | 23,206 |
| Nov 21, 2025 | 9.46 | 9.46 | 9.45 | 9.46 | 9.46 | 0.21% | 13 |
| Nov 20, 2025 | 9.46 | 9.46 | 9.10 | 9.44 | 9.44 | -0.11% | 2,019 |
| Nov 19, 2025 | 9.49 | 9.49 | 9.03 | 9.45 | 9.45 | -0.42% | 17,024 |
| Nov 18, 2025 | 9.77 | 9.77 | 9.29 | 9.49 | 9.49 | -2.87% | 26,212 |
| Nov 17, 2025 | 9.44 | 9.77 | 9.40 | 9.77 | 9.77 | 3.94% | 17,165 |
| Nov 14, 2025 | 8.93 | 9.40 | 8.93 | 9.40 | 9.40 | 4.44% | 34,015 |
| Nov 13, 2025 | 9.03 | 9.05 | 8.93 | 9.00 | 9.00 | -0.99% | 9,773 |
| Nov 12, 2025 | 9.08 | 9.15 | 8.93 | 9.09 | 9.09 | -0.11% | 37,551 |