PlexBio Co., Ltd. (TPEX:6572)
Taiwan · Delayed Price · Currency is TWD 8.16
-0.23 (-2.74%)
May 29, 2026, 1:40 PM CST
PlexBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.39 | 8.42 | 7.71 | 8.16 | - | -2.74% | 162,678 |
| May 28, 2026 | 8.89 | 8.91 | 8.01 | 8.39 | 8.39 | -5.62% | 201,443 |
| May 27, 2026 | 8.71 | 9.14 | 8.48 | 8.89 | 8.89 | 2.07% | 135,893 |
| May 26, 2026 | 9.31 | 9.31 | 8.37 | 8.71 | 8.71 | -5.94% | 168,477 |
| May 25, 2026 | 9.14 | 9.47 | 8.70 | 9.26 | 9.26 | 1.31% | 168,416 |
| May 22, 2026 | 9.20 | 9.20 | 8.86 | 9.14 | 9.14 | -0.65% | 52,752 |
| May 21, 2026 | 9.33 | 9.35 | 8.76 | 9.20 | 9.20 | -1.39% | 120,838 |
| May 20, 2026 | 9.79 | 10.05 | 8.88 | 9.33 | 9.33 | -4.70% | 200,813 |
| May 19, 2026 | 8.41 | 10.50 | 8.17 | 9.79 | 9.79 | 16.41% | 262,294 |
| May 18, 2026 | 8.09 | 8.41 | 7.81 | 8.41 | 8.41 | 3.83% | 92,121 |
| May 15, 2026 | 8.37 | 8.50 | 7.88 | 8.10 | 8.10 | -4.93% | 325,539 |
| May 14, 2026 | 9.19 | 9.19 | 8.37 | 8.52 | 8.52 | -7.29% | 293,631 |
| May 13, 2026 | 9.57 | 9.59 | 8.75 | 9.19 | 9.19 | -3.97% | 290,151 |
| May 12, 2026 | 9.82 | 9.97 | 9.21 | 9.57 | 9.57 | -2.45% | 238,795 |
| May 11, 2026 | 10.40 | 10.40 | 9.47 | 9.81 | 9.81 | -5.22% | 300,763 |
| May 8, 2026 | 10.65 | 10.65 | 10.00 | 10.35 | 10.35 | -2.82% | 229,653 |
| May 7, 2026 | 10.75 | 11.00 | 10.00 | 10.65 | 10.65 | -1.39% | 229,575 |
| May 6, 2026 | 11.10 | 11.50 | 10.45 | 10.80 | 10.80 | -2.70% | 480,614 |
| May 5, 2026 | 11.30 | 11.45 | 10.50 | 11.10 | 11.10 | -1.77% | 258,606 |
| May 4, 2026 | 11.45 | 12.15 | 9.95 | 11.30 | 11.30 | -1.31% | 862,135 |
| Apr 30, 2026 | 11.45 | 12.05 | 10.90 | 11.45 | 11.45 | 0.44% | 494,520 |
| Apr 29, 2026 | 9.74 | 12.25 | 9.47 | 11.40 | 11.40 | 17.04% | 1,056,060 |
| Apr 28, 2026 | 9.99 | 10.00 | 9.00 | 9.74 | 9.74 | -2.50% | 451,947 |
| Apr 27, 2026 | 10.35 | 10.60 | 9.41 | 9.99 | 9.99 | -5.31% | 573,908 |
| Apr 24, 2026 | 11.15 | 11.55 | 10.00 | 10.55 | 10.55 | -4.95% | 477,694 |
| Apr 23, 2026 | 12.10 | 13.20 | 9.81 | 11.10 | 11.10 | -7.88% | 1,377,195 |
| Apr 22, 2026 | 12.30 | 13.65 | 11.70 | 12.05 | 12.05 | -2.03% | 1,002,540 |
| Apr 21, 2026 | 12.45 | 13.00 | 11.00 | 12.30 | 12.30 | -1.20% | 1,728,570 |
| Apr 20, 2026 | 13.00 | 13.05 | 10.50 | 12.45 | 12.45 | -4.23% | 2,696,373 |
| Apr 17, 2026 | 13.05 | 15.80 | 9.91 | 13.00 | 13.00 | - | 6,468,479 |
| Apr 16, 2026 | 7.80 | 13.20 | 7.48 | 13.00 | 13.00 | 66.88% | 4,886,454 |
| Apr 15, 2026 | 8.01 | 8.10 | 7.15 | 7.79 | 7.79 | -6.48% | 224,270 |
| Apr 14, 2026 | 8.20 | 8.78 | 7.37 | 8.33 | 8.33 | 1.59% | 795,134 |
| Apr 13, 2026 | 7.46 | 8.20 | 7.46 | 8.20 | 8.20 | 9.92% | 368,259 |
| Apr 10, 2026 | 7.33 | 7.92 | 7.17 | 7.46 | 7.46 | 1.91% | 624,418 |
| Apr 9, 2026 | 6.45 | 7.45 | 6.30 | 7.32 | 7.32 | 13.84% | 345,163 |
| Apr 8, 2026 | 5.40 | 6.51 | 5.32 | 6.43 | 6.43 | 17.12% | 411,249 |
| Apr 7, 2026 | 5.40 | 5.65 | 5.16 | 5.49 | 5.49 | -1.79% | 448,372 |
| Apr 2, 2026 | 5.67 | 5.67 | 5.26 | 5.59 | 5.59 | -1.41% | 204,717 |
| Apr 1, 2026 | 5.78 | 6.00 | 5.44 | 5.67 | 5.67 | 0.89% | 199,727 |
| Mar 31, 2026 | 6.10 | 6.30 | 5.34 | 5.62 | 5.62 | -7.72% | 312,626 |
| Mar 30, 2026 | 6.41 | 6.60 | 5.95 | 6.09 | 6.09 | -9.10% | 418,593 |
| Mar 27, 2026 | 6.57 | 6.79 | 6.41 | 6.70 | 6.70 | -1.62% | 233,594 |
| Mar 26, 2026 | 6.71 | 6.91 | 6.57 | 6.81 | 6.81 | -3.27% | 158,165 |
| Mar 25, 2026 | 6.93 | 7.04 | 6.50 | 7.04 | 7.04 | 1.59% | 149,114 |
| Mar 24, 2026 | 6.80 | 7.00 | 6.50 | 6.93 | 6.93 | 2.06% | 135,492 |
| Mar 23, 2026 | 6.48 | 6.80 | 6.46 | 6.79 | 6.79 | 1.34% | 117,333 |
| Mar 20, 2026 | 6.50 | 6.81 | 6.41 | 6.70 | 6.70 | 1.06% | 73,368 |
| Mar 19, 2026 | 6.74 | 6.75 | 6.57 | 6.63 | 6.63 | -1.63% | 94,711 |
| Mar 18, 2026 | 6.62 | 6.80 | 6.51 | 6.74 | 6.74 | -2.03% | 120,991 |