Eusol Biotech Co.,Ltd. (TPEX:6652)
Taiwan · Delayed Price · Currency is TWD 1.960
0.00 (0.00%)
Apr 9, 2026, 2:59 PM CST
Eusol Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.25 | 2.28 | 1.87 | 1.96 | 1.96 | -12.89% | 7,488,893 |
| Apr 8, 2026 | 2.30 | 2.35 | 2.15 | 2.25 | 2.25 | 2.27% | 680,342 |
| Apr 7, 2026 | 2.40 | 2.41 | 2.09 | 2.20 | 2.20 | -8.33% | 751,659 |
| Apr 2, 2026 | 2.22 | 2.50 | 2.00 | 2.40 | 2.40 | 3.00% | 937,325 |
| Apr 1, 2026 | 2.01 | 2.34 | 1.99 | 2.33 | 2.33 | 16.50% | 602,401 |
| Mar 31, 2026 | 2.20 | 2.26 | 1.98 | 2.00 | 2.00 | -9.09% | 1,065,054 |
| Mar 30, 2026 | 2.56 | 2.60 | 1.99 | 2.20 | 2.20 | -16.03% | 1,934,739 |
| Mar 27, 2026 | 2.49 | 2.75 | 2.30 | 2.62 | 2.62 | 5.22% | 1,253,981 |
| Mar 26, 2026 | 3.77 | 3.78 | 2.36 | 2.49 | 2.49 | -33.95% | 2,944,257 |
| Mar 25, 2026 | 4.20 | 4.30 | 3.50 | 3.77 | 3.77 | -12.12% | 3,172,666 |
| Mar 24, 2026 | 5.88 | 5.88 | 3.81 | 4.29 | 4.29 | -30.47% | 1,756,865 |
| Mar 23, 2026 | 6.15 | 6.17 | 6.14 | 6.17 | 6.17 | 0.33% | 16,001 |
| Mar 20, 2026 | 6.10 | 6.16 | 6.10 | 6.15 | 6.15 | 0.82% | 22,014 |
| Mar 19, 2026 | 6.09 | 6.19 | 5.90 | 6.10 | 6.10 | - | 25,501 |
| Mar 18, 2026 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | - | 3,502 |
| Mar 17, 2026 | 6.10 | 6.10 | 5.80 | 6.10 | 6.10 | 4.27% | 27,006 |
| Mar 16, 2026 | 6.25 | 6.25 | 5.81 | 5.85 | 5.85 | -2.50% | 132,904 |
| Mar 13, 2026 | 6.54 | 6.54 | 5.94 | 6.00 | 6.00 | -7.69% | 72,032 |
| Mar 12, 2026 | 6.77 | 6.77 | 6.45 | 6.50 | 6.50 | - | 53,301 |
| Mar 11, 2026 | 6.56 | 6.85 | 6.35 | 6.50 | 6.50 | -0.91% | 55,501 |
| Mar 10, 2026 | 6.36 | 6.56 | 6.26 | 6.56 | 6.56 | 3.31% | 65,002 |
| Mar 9, 2026 | 6.36 | 6.36 | 6.22 | 6.35 | 6.35 | 0.79% | 3,230 |
| Mar 6, 2026 | 6.36 | 6.36 | 6.05 | 6.30 | 6.30 | -0.94% | 17,000 |
| Mar 5, 2026 | 6.07 | 6.36 | 6.00 | 6.36 | 6.36 | 4.95% | 31,001 |
| 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 |