MARX Biotech Co., Ltd. (TPEX:7731)
Taiwan · Delayed Price · Currency is TWD 4.550
+0.010 (0.22%)
Dec 19, 2025, 1:34 PM CST
MARX Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.61 | 4.70 | 4.47 | 4.55 | 4.55 | 0.22% | 810,480 |
| Dec 18, 2025 | 4.70 | 4.71 | 4.48 | 4.54 | 4.54 | -0.87% | 962,918 |
| Dec 17, 2025 | 4.58 | 4.67 | 4.54 | 4.58 | 4.58 | 0.22% | 974,003 |
| Dec 16, 2025 | 4.56 | 4.66 | 4.50 | 4.57 | 4.57 | 0.22% | 953,861 |
| Dec 15, 2025 | 4.80 | 4.94 | 4.55 | 4.56 | 4.56 | -2.98% | 1,949,855 |
| Dec 12, 2025 | 4.86 | 5.02 | 4.67 | 4.70 | 4.70 | -4.08% | 2,155,481 |
| Dec 11, 2025 | 5.10 | 5.10 | 4.83 | 4.90 | 4.90 | -2.20% | 3,295,132 |
| Dec 10, 2025 | 5.20 | 5.20 | 4.97 | 5.01 | 5.01 | -1.96% | 2,329,356 |
| Dec 9, 2025 | 5.15 | 5.37 | 5.01 | 5.11 | 5.11 | -3.04% | 1,848,376 |
| Dec 8, 2025 | 4.97 | 5.58 | 4.97 | 5.27 | 5.27 | 5.82% | 4,910,940 |
| Dec 5, 2025 | 5.10 | 5.10 | 4.94 | 4.98 | 4.98 | -0.20% | 1,453,103 |
| Dec 4, 2025 | 5.09 | 5.09 | 4.97 | 4.99 | 4.99 | -0.60% | 1,206,359 |
| Dec 3, 2025 | 5.03 | 5.12 | 4.99 | 5.02 | 5.02 | - | 925,884 |
| Dec 2, 2025 | 5.16 | 5.20 | 4.98 | 5.02 | 5.02 | -2.90% | 2,471,376 |
| Dec 1, 2025 | 5.04 | 5.28 | 4.90 | 5.17 | 5.17 | 4.23% | 3,323,638 |
| Nov 28, 2025 | 4.80 | 5.07 | 4.80 | 4.96 | 4.96 | 3.33% | 2,077,912 |
| Nov 27, 2025 | 4.85 | 4.87 | 4.76 | 4.80 | 4.80 | -1.03% | 1,197,854 |
| Nov 26, 2025 | 4.85 | 5.00 | 4.76 | 4.85 | 4.85 | 0.41% | 1,855,922 |
| Nov 25, 2025 | 4.99 | 4.99 | 4.73 | 4.83 | 4.83 | -1.83% | 1,323,289 |
| Nov 24, 2025 | 4.71 | 5.09 | 4.65 | 4.92 | 4.92 | 6.26% | 2,482,050 |
| Nov 21, 2025 | 4.80 | 4.84 | 4.44 | 4.63 | 4.63 | -3.54% | 1,621,263 |
| Nov 20, 2025 | 4.94 | 5.10 | 4.69 | 4.80 | 4.80 | -2.83% | 2,185,285 |
| Nov 19, 2025 | 4.85 | 5.08 | 4.50 | 4.94 | 4.94 | 1.02% | 2,439,454 |
| Nov 18, 2025 | 5.29 | 5.31 | 4.66 | 4.89 | 4.89 | -7.21% | 6,845,019 |
| Nov 17, 2025 | 5.34 | 5.93 | 5.19 | 5.27 | 5.27 | -0.38% | 6,376,583 |
| Nov 14, 2025 | 5.41 | 5.45 | 5.18 | 5.29 | 5.29 | -2.40% | 2,314,506 |
| Nov 13, 2025 | 5.10 | 5.45 | 5.00 | 5.42 | 5.42 | 2.07% | 4,108,959 |
| Nov 12, 2025 | 5.40 | 5.78 | 5.15 | 5.31 | 5.31 | -0.19% | 5,070,936 |
| Nov 11, 2025 | 5.05 | 5.52 | 4.70 | 5.32 | 5.32 | 4.31% | 8,378,439 |
| Nov 10, 2025 | 5.18 | 5.44 | 4.75 | 5.10 | 5.10 | -1.54% | 6,968,385 |
| Nov 7, 2025 | 4.82 | 5.40 | 4.55 | 5.18 | 5.18 | 7.47% | 13,189,110 |
| Nov 6, 2025 | 4.05 | 4.98 | 4.02 | 4.82 | 4.82 | 19.31% | 10,003,090 |
| Nov 5, 2025 | 3.99 | 4.08 | 3.94 | 4.04 | 4.04 | 1.51% | 853,483 |
| Nov 4, 2025 | 4.02 | 4.05 | 3.93 | 3.98 | 3.98 | -1.00% | 1,189,179 |
| Nov 3, 2025 | 4.07 | 4.10 | 3.98 | 4.02 | 4.02 | -0.25% | 900,174 |
| Oct 31, 2025 | 4.09 | 4.10 | 4.00 | 4.03 | 4.03 | -0.49% | 1,137,355 |
| Oct 30, 2025 | 4.04 | 4.06 | 3.99 | 4.05 | 4.05 | 0.25% | 1,227,746 |
| Oct 29, 2025 | 4.10 | 4.10 | 3.93 | 4.04 | 4.04 | 0.75% | 517,059 |
| Oct 28, 2025 | 4.01 | 4.04 | 3.93 | 4.01 | 4.01 | - | 1,051,709 |
| Oct 27, 2025 | 4.12 | 4.12 | 3.93 | 4.01 | 4.01 | -1.96% | 2,864,799 |
| Oct 23, 2025 | 4.15 | 4.15 | 4.03 | 4.09 | 4.09 | -0.49% | 538,120 |
| Oct 22, 2025 | 4.11 | 4.19 | 4.04 | 4.11 | 4.11 | 0.24% | 1,029,999 |
| Oct 21, 2025 | 4.17 | 4.17 | 4.04 | 4.10 | 4.10 | -2.15% | 774,622 |
| Oct 20, 2025 | 4.08 | 4.19 | 3.98 | 4.19 | 4.19 | 2.70% | 1,081,136 |
| Oct 17, 2025 | 4.13 | 4.13 | 4.02 | 4.08 | 4.08 | -1.45% | 651,394 |
| Oct 16, 2025 | 4.19 | 4.19 | 4.02 | 4.14 | 4.14 | -0.72% | 797,103 |
| Oct 15, 2025 | 4.17 | 4.25 | 4.00 | 4.17 | 4.17 | 0.24% | 1,048,730 |
| Oct 14, 2025 | 4.27 | 4.30 | 4.06 | 4.16 | 4.16 | -1.42% | 1,119,361 |
| Oct 13, 2025 | 4.30 | 4.32 | 4.14 | 4.22 | 4.22 | -1.86% | 2,021,641 |
| Oct 9, 2025 | 4.27 | 4.37 | 4.15 | 4.30 | 4.30 | 0.94% | 1,577,084 |