Eusol Biotech Co.,Ltd. (TPEX:6652)
Taiwan · Delayed Price · Currency is TWD 6.15
-0.64 (-9.43%)
At close: Mar 3, 2026
Eusol Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.15 | 6.15 | 5.56 | 6.06 | 6.06 | -1.46% | 85,306 |
| Mar 3, 2026 | 6.83 | 6.83 | 5.97 | 6.15 | 6.15 | -9.43% | 235,802 |
| Mar 2, 2026 | 6.79 | 6.84 | 6.50 | 6.79 | 6.79 | - | 25,511 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.45 | 6.79 | 6.79 | -1.45% | 72,672 |
| Feb 25, 2026 | 6.90 | 6.90 | 6.57 | 6.89 | 6.89 | - | 7,773 |
| Feb 24, 2026 | 7.29 | 7.29 | 6.57 | 6.89 | 6.89 | -4.31% | 86,181 |
| Feb 23, 2026 | 7.67 | 7.67 | 7.17 | 7.20 | 7.20 | -6.13% | 71,231 |
| Feb 11, 2026 | 7.36 | 7.67 | 7.20 | 7.67 | 7.67 | 6.68% | 59,107 |
| Feb 10, 2026 | 7.35 | 7.36 | 7.19 | 7.19 | 7.19 | -2.18% | 24,201 |
| Feb 9, 2026 | 7.26 | 7.35 | 7.00 | 7.35 | 7.35 | 1.38% | 17,031 |
| Feb 6, 2026 | 7.54 | 7.54 | 6.91 | 7.25 | 7.25 | 0.97% | 56,923 |
| Feb 5, 2026 | 7.88 | 7.88 | 7.18 | 7.18 | 7.18 | -4.39% | 34,302 |
| Feb 4, 2026 | 7.64 | 7.88 | 7.30 | 7.51 | 7.51 | -1.70% | 79,726 |
| Feb 3, 2026 | 7.30 | 7.64 | 7.10 | 7.64 | 7.64 | 4.80% | 68,467 |
| Feb 2, 2026 | 7.20 | 7.30 | 7.01 | 7.29 | 7.29 | 3.99% | 63,299 |
| Jan 30, 2026 | 7.23 | 7.23 | 7.01 | 7.01 | 7.01 | -3.04% | 63,402 |
| Jan 29, 2026 | 7.80 | 7.82 | 7.12 | 7.23 | 7.23 | -6.10% | 84,181 |
| Jan 28, 2026 | 8.00 | 8.04 | 7.40 | 7.70 | 7.70 | -3.75% | 121,358 |
| Jan 27, 2026 | 9.05 | 9.52 | 7.00 | 8.00 | 8.00 | -15.25% | 497,740 |
| Jan 26, 2026 | 6.21 | 10.20 | 5.95 | 9.44 | 9.44 | 56.81% | 1,089,630 |
| Jan 23, 2026 | 5.84 | 6.02 | 5.57 | 6.02 | 6.02 | 3.79% | 71,511 |
| Jan 22, 2026 | 5.65 | 5.85 | 5.57 | 5.80 | 5.80 | -0.68% | 63,790 |
| Jan 21, 2026 | 5.88 | 5.89 | 5.60 | 5.84 | 5.84 | -0.68% | 93,322 |
| Jan 20, 2026 | 5.56 | 5.88 | 5.56 | 5.88 | 5.88 | 1.55% | 33,702 |
| Jan 19, 2026 | 5.88 | 5.88 | 5.56 | 5.79 | 5.79 | -1.53% | 55,407 |
| Jan 16, 2026 | 5.76 | 5.90 | 5.75 | 5.88 | 5.88 | -2.33% | 81,423 |
| Jan 15, 2026 | 5.99 | 6.05 | 5.76 | 6.02 | 6.02 | 2.03% | 49,832 |
| Jan 14, 2026 | 5.90 | 6.00 | 5.63 | 5.90 | 5.90 | -1.67% | 71,222 |
| Jan 13, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 21,000 |
| Jan 12, 2026 | 5.93 | 6.00 | 5.88 | 6.00 | 6.00 | 1.01% | 26,002 |
| Jan 9, 2026 | 5.93 | 5.94 | 5.73 | 5.94 | 5.94 | 0.17% | 30,270 |
| Jan 8, 2026 | 5.94 | 5.94 | 5.66 | 5.93 | 5.93 | 3.13% | 14,253 |
| Jan 7, 2026 | 5.68 | 5.94 | 5.66 | 5.75 | 5.75 | 1.23% | 55,274 |
| Jan 6, 2026 | 5.95 | 5.95 | 5.68 | 5.68 | 5.68 | -4.38% | 6,001 |
| Jan 5, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 2,001 |
| Jan 2, 2026 | 6.20 | 6.20 | 5.70 | 5.94 | 5.94 | 0.51% | 20,006 |
| Dec 31, 2025 | 5.93 | 6.10 | 5.88 | 5.91 | 5.91 | 1.03% | 22,141 |
| Dec 30, 2025 | 6.09 | 6.09 | 5.70 | 5.85 | 5.85 | -2.99% | 52,347 |
| Dec 29, 2025 | 6.09 | 6.09 | 6.03 | 6.03 | 6.03 | -0.33% | 8,501 |
| Dec 26, 2025 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | -2.42% | 22,001 |
| Dec 24, 2025 | 6.29 | 6.29 | 6.00 | 6.20 | 6.20 | -1.43% | 15,031 |
| Dec 23, 2025 | 5.99 | 6.29 | 5.99 | 6.29 | 6.29 | 3.11% | 17,011 |
| Dec 22, 2025 | 6.41 | 6.41 | 6.10 | 6.10 | 6.10 | -4.84% | 10,031 |
| Dec 19, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.94% | 71 |
| Dec 18, 2025 | 6.41 | 6.41 | 6.35 | 6.35 | 6.35 | 3.25% | 2,018 |
| Dec 17, 2025 | 6.13 | 6.15 | 6.10 | 6.15 | 6.15 | 0.33% | 15,001 |
| Dec 16, 2025 | 6.30 | 6.30 | 5.71 | 6.13 | 6.13 | 0.49% | 39,024 |
| Dec 15, 2025 | 6.40 | 6.40 | 6.08 | 6.10 | 6.10 | -4.69% | 15,111 |
| Dec 12, 2025 | 6.42 | 6.42 | 6.35 | 6.40 | 6.40 | - | 17,021 |
| Dec 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 3,001 |