PlexBio Co., Ltd. (TPEX:6572)
Taiwan · Delayed Price · Currency is TWD 7.55
-0.15 (-1.95%)
Jul 9, 2026, 2:44 PM CST
PlexBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.34 | 7.62 | 7.22 | 7.55 | 7.55 | -1.95% | 143,860 |
| Jul 8, 2026 | 7.01 | 7.70 | 7.00 | 7.70 | 7.70 | 8.45% | 161,105 |
| Jul 7, 2026 | 7.00 | 7.10 | 6.68 | 7.10 | 7.10 | 2.60% | 165,607 |
| Jul 6, 2026 | 6.78 | 7.03 | 6.78 | 6.92 | 6.92 | -2.12% | 72,778 |
| Jul 3, 2026 | 7.02 | 7.07 | 6.78 | 7.07 | 7.07 | 0.71% | 44,808 |
| Jul 2, 2026 | 6.67 | 7.04 | 6.65 | 7.02 | 7.02 | 5.25% | 70,721 |
| Jul 1, 2026 | 6.81 | 6.99 | 6.61 | 6.67 | 6.67 | -3.19% | 107,704 |
| Jun 30, 2026 | 7.08 | 7.11 | 6.80 | 6.89 | 6.89 | -2.68% | 111,935 |
| Jun 29, 2026 | 6.95 | 7.12 | 6.80 | 7.08 | 7.08 | 4.58% | 68,508 |
| Jun 26, 2026 | 7.15 | 7.15 | 6.66 | 6.77 | 6.77 | -5.71% | 154,291 |
| Jun 25, 2026 | 6.93 | 7.23 | 6.85 | 7.18 | 7.18 | -0.83% | 32,003 |
| Jun 24, 2026 | 7.35 | 7.36 | 7.00 | 7.24 | 7.24 | -1.50% | 24,394 |
| Jun 23, 2026 | 7.01 | 7.35 | 6.88 | 7.35 | 7.35 | 4.85% | 159,972 |
| Jun 22, 2026 | 7.46 | 7.46 | 6.91 | 7.01 | 7.01 | -3.97% | 317,363 |
| Jun 18, 2026 | 7.25 | 7.33 | 6.96 | 7.30 | 7.30 | -1.22% | 178,222 |
| Jun 17, 2026 | 7.21 | 7.42 | 7.21 | 7.39 | 7.39 | - | 81,882 |
| Jun 16, 2026 | 7.56 | 7.56 | 7.20 | 7.39 | 7.39 | -2.25% | 94,421 |
| Jun 15, 2026 | 7.30 | 7.56 | 7.20 | 7.56 | 7.56 | 3.56% | 71,543 |
| Jun 12, 2026 | 7.35 | 7.65 | 6.96 | 7.30 | 7.30 | -0.68% | 105,358 |
| Jun 11, 2026 | 7.73 | 7.73 | 7.10 | 7.35 | 7.35 | -3.67% | 165,941 |
| Jun 10, 2026 | 7.71 | 7.79 | 7.42 | 7.63 | 7.63 | -4.63% | 90,435 |
| Jun 9, 2026 | 8.03 | 8.20 | 7.71 | 8.00 | 8.00 | -0.37% | 100,018 |
| Jun 8, 2026 | 8.44 | 8.45 | 7.60 | 8.03 | 8.03 | -4.86% | 109,559 |
| Jun 5, 2026 | 7.79 | 8.60 | 7.70 | 8.44 | 8.44 | 8.48% | 178,747 |
| Jun 4, 2026 | 7.70 | 7.94 | 7.51 | 7.78 | 7.78 | 1.04% | 118,633 |
| Jun 3, 2026 | 7.85 | 7.89 | 7.41 | 7.70 | 7.70 | -1.91% | 188,371 |
| Jun 2, 2026 | 8.00 | 8.02 | 7.47 | 7.85 | 7.85 | -1.88% | 266,180 |
| Jun 1, 2026 | 8.20 | 8.20 | 7.50 | 8.00 | 8.00 | -2.08% | 401,853 |
| May 29, 2026 | 8.39 | 8.42 | 7.71 | 8.17 | 8.17 | -2.62% | 173,032 |
| 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 |