PlexBio Co., Ltd. (TPEX:6572)
Taiwan · Delayed Price · Currency is TWD 7.65
-0.04 (-0.52%)
Aug 26, 2026, 1:42 PM CST
PlexBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.78 | 7.81 | 7.61 | 7.80 | - | 1.43% | 23,205 |
| Aug 25, 2026 | 7.66 | 7.69 | 7.31 | 7.69 | 7.69 | 0.26% | 30,217 |
| Aug 24, 2026 | 7.86 | 7.87 | 7.14 | 7.67 | 7.67 | -0.65% | 58,002 |
| Aug 21, 2026 | 7.41 | 8.02 | 7.41 | 7.72 | 7.72 | -0.64% | 191,658 |
| Aug 20, 2026 | 7.84 | 8.21 | 7.36 | 7.77 | 7.77 | -0.77% | 187,143 |
| Aug 19, 2026 | 7.25 | 8.52 | 7.25 | 7.83 | 7.83 | 8.00% | 531,619 |
| Aug 18, 2026 | 7.19 | 7.25 | 6.87 | 7.25 | 7.25 | 0.42% | 119,696 |
| Aug 17, 2026 | 7.24 | 7.24 | 6.87 | 7.22 | 7.22 | 4.79% | 52,579 |
| Aug 14, 2026 | 7.81 | 7.81 | 6.89 | 6.89 | 6.89 | -11.78% | 204,461 |
| Aug 13, 2026 | 7.82 | 7.99 | 7.59 | 7.81 | 7.81 | -0.13% | 129,706 |
| Aug 12, 2026 | 7.74 | 8.20 | 7.41 | 7.82 | 7.82 | 3.85% | 184,094 |
| Aug 11, 2026 | 7.20 | 7.85 | 7.20 | 7.53 | 7.53 | 4.73% | 273,029 |
| Aug 10, 2026 | 7.14 | 7.47 | 7.00 | 7.19 | 7.19 | 0.70% | 37,652 |
| Aug 7, 2026 | 7.25 | 7.25 | 6.66 | 7.14 | 7.14 | 3.33% | 83,863 |
| Aug 6, 2026 | 7.25 | 7.25 | 6.91 | 6.91 | 6.91 | -4.56% | 1,943 |
| Aug 5, 2026 | 7.25 | 7.25 | 6.91 | 7.24 | 7.24 | -0.14% | 4,712 |
| Aug 4, 2026 | 7.29 | 7.29 | 6.76 | 7.25 | 7.25 | -0.55% | 37,954 |
| Aug 3, 2026 | 7.25 | 7.40 | 6.97 | 7.29 | 7.29 | 4.14% | 32,735 |
| Jul 31, 2026 | 6.90 | 7.16 | 6.80 | 7.00 | 7.00 | 1.45% | 21,219 |
| Jul 30, 2026 | 6.70 | 7.25 | 6.70 | 6.90 | 6.90 | -1.29% | 49,256 |
| Jul 29, 2026 | 6.99 | 6.99 | 6.51 | 6.99 | 6.99 | -0.43% | 157,083 |
| Jul 28, 2026 | 7.50 | 7.50 | 6.69 | 7.02 | 7.02 | -6.90% | 155,654 |
| Jul 27, 2026 | 7.53 | 7.66 | 7.31 | 7.54 | 7.54 | 0.13% | 61,360 |
| Jul 24, 2026 | 7.90 | 7.90 | 7.21 | 7.53 | 7.53 | -0.92% | 86,151 |
| Jul 23, 2026 | 7.80 | 8.00 | 7.33 | 7.60 | 7.60 | - | 150,879 |
| Jul 22, 2026 | 8.29 | 8.29 | 7.42 | 7.60 | 7.60 | -8.32% | 180,171 |
| Jul 21, 2026 | 8.49 | 8.62 | 7.90 | 8.29 | 8.29 | -2.36% | 182,965 |
| Jul 20, 2026 | 8.56 | 8.56 | 7.47 | 8.49 | 8.49 | -5.56% | 407,577 |
| Jul 17, 2026 | 8.51 | 9.66 | 8.14 | 8.99 | 8.99 | 5.64% | 661,875 |
| Jul 16, 2026 | 7.88 | 8.71 | 7.71 | 8.51 | 8.51 | 7.99% | 359,377 |
| Jul 15, 2026 | 7.29 | 7.88 | 6.97 | 7.88 | 7.88 | 8.09% | 87,574 |
| Jul 14, 2026 | 7.46 | 7.67 | 6.68 | 7.29 | 7.29 | -2.41% | 271,217 |
| Jul 13, 2026 | 7.56 | 7.75 | 7.11 | 7.47 | 7.47 | -1.06% | 91,931 |
| 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 |