MegaPro Biomedical Co., Ltd (TPEX:6827)
Taiwan · Delayed Price · Currency is TWD 13.85
+0.20 (1.47%)
Oct 8, 2026, 2:58 PM CST
MegaPro Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.65 | 13.90 | 13.30 | 13.85 | 13.85 | 1.47% | 604,427 |
| Oct 7, 2026 | 13.60 | 14.00 | 13.20 | 13.65 | 13.65 | 1.49% | 398,118 |
| Oct 6, 2026 | 13.60 | 14.00 | 13.40 | 13.45 | 13.45 | -1.10% | 623,456 |
| Oct 5, 2026 | 13.35 | 14.00 | 13.10 | 13.60 | 13.60 | 2.64% | 710,353 |
| Oct 2, 2026 | 13.15 | 13.45 | 13.00 | 13.25 | 13.25 | - | 297,700 |
| Oct 1, 2026 | 13.00 | 13.40 | 13.00 | 13.25 | 13.25 | 1.92% | 162,729 |
| Sep 30, 2026 | 13.45 | 13.65 | 13.00 | 13.00 | 13.00 | -2.26% | 440,085 |
| Sep 29, 2026 | 13.10 | 13.55 | 13.05 | 13.30 | 13.30 | -0.75% | 461,844 |
| Sep 24, 2026 | 12.95 | 13.50 | 12.90 | 13.40 | 13.40 | 2.29% | 152,965 |
| Sep 23, 2026 | 12.80 | 13.50 | 12.80 | 13.10 | 13.10 | 2.75% | 178,852 |
| Sep 22, 2026 | 11.80 | 13.40 | 11.80 | 12.75 | 12.75 | 8.05% | 469,023 |
| Sep 21, 2026 | 11.10 | 12.20 | 11.05 | 11.80 | 11.80 | 6.31% | 214,900 |
| Sep 18, 2026 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | - | 59,054 |
| Sep 17, 2026 | 11.25 | 11.25 | 10.90 | 11.10 | 11.10 | -1.77% | 83,200 |
| Sep 16, 2026 | 11.30 | 11.40 | 11.15 | 11.30 | 11.30 | -0.44% | 137,147 |
| Sep 15, 2026 | 11.30 | 11.35 | 11.15 | 11.35 | 11.35 | -1.30% | 61,850 |
| Sep 14, 2026 | 11.10 | 11.70 | 11.00 | 11.50 | 11.50 | 4.55% | 160,514 |
| Sep 11, 2026 | 10.65 | 11.10 | 10.45 | 11.00 | 11.00 | 3.29% | 770,801 |
| Sep 10, 2026 | 10.55 | 11.50 | 10.30 | 10.65 | 10.65 | 1.43% | 262,197 |
| Sep 9, 2026 | 10.50 | 10.60 | 10.05 | 10.50 | 10.50 | - | 315,103 |
| Sep 8, 2026 | 11.15 | 11.15 | 9.98 | 10.50 | 10.50 | -8.30% | 293,897 |
| Sep 7, 2026 | 10.25 | 11.90 | 10.25 | 11.45 | 11.45 | 7.51% | 129,000 |
| Sep 4, 2026 | 10.15 | 10.65 | 9.95 | 10.65 | 10.65 | 3.90% | 263,578 |
| Sep 3, 2026 | 10.30 | 10.60 | 10.00 | 10.25 | 10.25 | -1.91% | 151,300 |
| Sep 2, 2026 | 10.40 | 11.10 | 10.25 | 10.45 | 10.45 | -0.48% | 117,336 |
| Sep 1, 2026 | 10.10 | 10.60 | 9.97 | 10.50 | 10.50 | 3.96% | 79,020 |
| Aug 31, 2026 | 10.00 | 10.10 | 9.97 | 10.10 | 10.10 | 1.00% | 60,126 |
| Aug 28, 2026 | 10.25 | 10.35 | 10.00 | 10.00 | 10.00 | -1.96% | 112,319 |
| Aug 27, 2026 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | -1.45% | 30,000 |
| Aug 26, 2026 | 10.20 | 10.40 | 10.20 | 10.35 | 10.35 | 0.98% | 43,100 |
| Aug 24, 2026 | 10.25 | 10.25 | 10.10 | 10.25 | 10.25 | 3.33% | 30,000 |
| Aug 21, 2026 | 9.94 | 9.95 | 9.91 | 9.92 | 9.92 | 3.77% | 22,000 |
| Aug 20, 2026 | 9.88 | 10.00 | 9.51 | 9.56 | 9.56 | -5.81% | 51,227 |
| Aug 17, 2026 | 10.00 | 10.15 | 9.88 | 10.15 | 10.15 | - | 11,199 |
| Aug 14, 2026 | 9.90 | 10.15 | 9.47 | 10.15 | 10.15 | 1.50% | 127,997 |
| Aug 13, 2026 | 10.15 | 10.15 | 9.91 | 10.00 | 10.00 | -2.44% | 34,000 |
| Aug 12, 2026 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | 0.99% | 20,525 |
| Aug 11, 2026 | 10.25 | 10.25 | 10.00 | 10.15 | 10.15 | -0.98% | 25,026 |
| Aug 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.91% | 1,000 |
| Aug 7, 2026 | 9.96 | 10.00 | 9.96 | 9.96 | 9.96 | 0.61% | 23,000 |
| Aug 6, 2026 | 9.96 | 10.10 | 9.90 | 9.90 | 9.90 | -0.50% | 18,000 |
| Aug 5, 2026 | 10.00 | 10.35 | 9.95 | 9.95 | 9.95 | -1.97% | 241,882 |
| Aug 4, 2026 | 10.20 | 10.40 | 10.05 | 10.15 | 10.15 | -1.93% | 104,801 |
| Aug 3, 2026 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | - | 10,000 |
| Jul 31, 2026 | 10.65 | 10.65 | 10.25 | 10.35 | 10.35 | -1.90% | 86,802 |
| Jul 30, 2026 | 10.80 | 10.80 | 10.00 | 10.55 | 10.55 | -1.40% | 130,596 |
| Jul 29, 2026 | 10.40 | 11.25 | 10.40 | 10.70 | 10.70 | 3.88% | 169,370 |
| Jul 28, 2026 | 10.60 | 10.65 | 10.20 | 10.30 | 10.30 | -3.74% | 73,201 |
| Jul 27, 2026 | 10.75 | 10.75 | 10.45 | 10.70 | 10.70 | 0.47% | 37,002 |
| Jul 24, 2026 | 10.75 | 10.80 | 10.45 | 10.65 | 10.65 | -1.39% | 104,000 |