PlexBio Co., Ltd. (TPEX:6572)
Taiwan · Delayed Price · Currency is TWD 7.57
+0.48 (6.77%)
Oct 8, 2026, 2:59 PM CST
PlexBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.09 | 8.02 | 7.07 | 7.57 | 7.57 | 6.77% | 415,033 |
| Oct 7, 2026 | 7.30 | 7.30 | 6.98 | 7.09 | 7.09 | -3.01% | 107,448 |
| Oct 6, 2026 | 7.31 | 7.31 | 6.97 | 7.31 | 7.31 | - | 90,493 |
| Oct 5, 2026 | 6.98 | 7.31 | 6.89 | 7.31 | 7.31 | 5.03% | 171,374 |
| Oct 2, 2026 | 6.95 | 6.98 | 6.89 | 6.96 | 6.96 | -0.29% | 127,488 |
| Oct 1, 2026 | 7.00 | 7.18 | 6.85 | 6.98 | 6.98 | -0.14% | 108,264 |
| Sep 30, 2026 | 6.78 | 7.03 | 6.78 | 6.99 | 6.99 | 2.34% | 100,389 |
| Sep 29, 2026 | 7.11 | 7.11 | 6.78 | 6.83 | 6.83 | -3.94% | 79,179 |
| Sep 24, 2026 | 7.09 | 7.11 | 6.78 | 7.11 | 7.11 | 0.28% | 151,932 |
| Sep 23, 2026 | 7.00 | 7.10 | 6.83 | 7.09 | 7.09 | 2.01% | 111,552 |
| Sep 22, 2026 | 7.00 | 7.14 | 6.81 | 6.95 | 6.95 | -2.66% | 82,026 |
| Sep 21, 2026 | 7.28 | 7.28 | 6.75 | 7.14 | 7.14 | -1.79% | 49,832 |
| Sep 18, 2026 | 7.02 | 7.27 | 6.92 | 7.27 | 7.27 | - | 45,874 |
| Sep 17, 2026 | 7.27 | 7.27 | 6.93 | 7.27 | 7.27 | 3.41% | 84,430 |
| Sep 16, 2026 | 7.22 | 7.27 | 6.93 | 7.03 | 7.03 | -2.63% | 24,254 |
| Sep 15, 2026 | 6.76 | 7.25 | 6.76 | 7.22 | 7.22 | 1.98% | 70,271 |
| Sep 14, 2026 | 7.29 | 7.35 | 6.76 | 7.08 | 7.08 | -2.88% | 165,840 |
| Sep 11, 2026 | 7.18 | 7.53 | 6.85 | 7.29 | 7.29 | -0.55% | 281,948 |
| Sep 10, 2026 | 8.50 | 8.50 | 6.71 | 7.33 | 7.33 | -16.89% | 1,394,188 |
| Sep 9, 2026 | 8.47 | 10.70 | 8.08 | 8.82 | 8.82 | 4.01% | 2,437,200 |
| Sep 8, 2026 | 7.25 | 8.90 | 7.23 | 8.48 | 8.48 | 11.58% | 620,407 |
| Sep 7, 2026 | 7.31 | 7.70 | 7.30 | 7.60 | 7.60 | -0.91% | 69,758 |
| Sep 4, 2026 | 7.89 | 7.89 | 7.09 | 7.67 | 7.67 | -1.79% | 120,750 |
| Sep 3, 2026 | 8.01 | 8.01 | 7.57 | 7.81 | 7.81 | -2.25% | 160,757 |
| Sep 2, 2026 | 8.02 | 8.03 | 7.61 | 7.99 | 7.99 | -1.24% | 51,404 |
| Sep 1, 2026 | 8.08 | 8.09 | 7.71 | 8.09 | 8.09 | - | 31,323 |
| Aug 31, 2026 | 7.82 | 8.40 | 7.50 | 8.09 | 8.09 | 3.32% | 36,993 |
| Aug 28, 2026 | 7.85 | 7.85 | 7.48 | 7.83 | 7.83 | -0.25% | 49,741 |
| Aug 27, 2026 | 7.81 | 8.09 | 7.40 | 7.85 | 7.85 | 0.51% | 87,747 |
| Aug 26, 2026 | 7.78 | 7.81 | 7.61 | 7.81 | 7.81 | 1.56% | 36,306 |
| 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 |