MegaPro Biomedical Co., Ltd (TPEX:6827)
Taiwan · Delayed Price · Currency is TWD 10.45
-1.00 (-8.73%)
Sep 8, 2026, 1:52 PM CST
MegaPro Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 10.25 | 11.90 | 10.25 | 10.80 | 10.80 | 1.41% | 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 |
| Jul 23, 2026 | 10.70 | 11.05 | 10.45 | 10.80 | 10.80 | 0.47% | 71,002 |
| Jul 22, 2026 | 10.80 | 11.00 | 10.60 | 10.75 | 10.75 | -1.83% | 189,150 |
| Jul 21, 2026 | 10.90 | 11.00 | 10.90 | 10.95 | 10.95 | -1.35% | 20,000 |
| Jul 20, 2026 | 11.00 | 11.10 | 10.65 | 11.10 | 11.10 | 3.74% | 32,300 |
| Jul 17, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.28% | 36,303 |
| Jul 16, 2026 | 11.15 | 11.15 | 10.90 | 10.95 | 10.95 | -2.23% | 22,000 |
| Jul 15, 2026 | 10.90 | 11.20 | 10.85 | 11.20 | 11.20 | 1.82% | 70,500 |
| Jul 14, 2026 | 11.20 | 11.20 | 10.70 | 11.00 | 11.00 | -3.08% | 337,827 |
| Jul 13, 2026 | 11.20 | 11.60 | 10.85 | 11.35 | 11.35 | -0.44% | 422,231 |
| Jul 9, 2026 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 120,003 |
| Jul 8, 2026 | 11.45 | 11.65 | 11.40 | 11.50 | 11.50 | 0.88% | 85,774 |
| Jul 7, 2026 | 12.05 | 12.15 | 11.35 | 11.40 | 11.40 | -5.39% | 427,654 |
| Jul 6, 2026 | 12.05 | 12.05 | 11.95 | 12.05 | 12.05 | -0.41% | 203,194 |
| Jul 3, 2026 | 12.20 | 12.40 | 11.90 | 12.10 | 12.10 | -1.22% | 166,000 |
| Jul 2, 2026 | 12.75 | 12.75 | 12.25 | 12.25 | 12.25 | -3.92% | 34,000 |
| Jul 1, 2026 | 12.25 | 12.75 | 12.20 | 12.75 | 12.75 | 3.24% | 38,194 |
| Jun 30, 2026 | 12.60 | 12.90 | 12.25 | 12.35 | 12.35 | 0.82% | 73,451 |
| Jun 29, 2026 | 12.30 | 12.30 | 12.00 | 12.25 | 12.25 | -0.41% | 22,002 |
| Jun 26, 2026 | 12.30 | 12.40 | 11.70 | 12.30 | 12.30 | -3.91% | 80,210 |
| Jun 25, 2026 | 12.75 | 12.80 | 12.20 | 12.80 | 12.80 | 2.40% | 7,390 |
| Jun 24, 2026 | 13.10 | 13.10 | 12.00 | 12.50 | 12.50 | -3.10% | 196,134 |