MARX Biotech Co., Ltd. (TPEX:7731)
Taiwan · Delayed Price · Currency is TWD 5.14
-0.01 (-0.19%)
Mar 20, 2026, 1:47 PM CST
MARX Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.22 | 5.33 | 5.02 | 5.13 | 5.13 | -0.39% | 3,152,223 |
| Mar 19, 2026 | 5.20 | 5.30 | 5.07 | 5.15 | 5.15 | -0.58% | 2,872,498 |
| Mar 18, 2026 | 5.14 | 5.30 | 4.97 | 5.18 | 5.18 | -0.77% | 3,453,332 |
| Mar 17, 2026 | 5.21 | 5.47 | 5.14 | 5.22 | 5.22 | -0.19% | 1,892,477 |
| Mar 16, 2026 | 5.22 | 5.51 | 5.10 | 5.23 | 5.23 | -2.24% | 1,672,113 |
| Mar 13, 2026 | 5.22 | 5.46 | 5.08 | 5.35 | 5.35 | 2.29% | 1,424,641 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.16 | 5.23 | 5.23 | -0.76% | 1,424,863 |
| Mar 11, 2026 | 5.47 | 5.47 | 5.05 | 5.27 | 5.27 | -3.66% | 2,045,015 |
| Mar 10, 2026 | 5.54 | 5.73 | 5.18 | 5.47 | 5.47 | 0.55% | 2,534,296 |
| Mar 9, 2026 | 5.50 | 5.72 | 5.28 | 5.44 | 5.44 | -4.90% | 2,604,784 |
| Mar 6, 2026 | 5.34 | 5.75 | 5.31 | 5.72 | 5.72 | 7.32% | 2,768,993 |
| Mar 5, 2026 | 5.15 | 5.62 | 5.08 | 5.33 | 5.33 | 4.92% | 2,289,465 |
| Mar 4, 2026 | 5.51 | 5.54 | 5.04 | 5.08 | 5.08 | -7.80% | 3,569,009 |
| Mar 3, 2026 | 5.85 | 5.87 | 5.48 | 5.51 | 5.51 | -5.81% | 4,285,285 |
| Mar 2, 2026 | 5.94 | 5.99 | 5.70 | 5.85 | 5.85 | -1.52% | 2,020,417 |
| Feb 26, 2026 | 6.10 | 6.18 | 5.74 | 5.94 | 5.94 | -1.16% | 4,408,186 |
| Feb 25, 2026 | 6.19 | 6.27 | 5.72 | 6.01 | 6.01 | -0.83% | 2,840,149 |
| Feb 24, 2026 | 6.05 | 6.24 | 5.99 | 6.06 | 6.06 | 0.66% | 3,413,065 |
| Feb 23, 2026 | 6.10 | 6.63 | 5.99 | 6.02 | 6.02 | -2.11% | 5,350,558 |
| Feb 11, 2026 | 6.11 | 6.63 | 6.10 | 6.15 | 6.15 | 0.16% | 2,776,640 |
| Feb 10, 2026 | 6.15 | 6.27 | 6.03 | 6.14 | 6.14 | -0.16% | 1,451,477 |
| Feb 9, 2026 | 6.16 | 6.44 | 6.06 | 6.15 | 6.15 | -0.16% | 2,161,861 |
| Feb 6, 2026 | 6.37 | 6.52 | 6.02 | 6.16 | 6.16 | -3.30% | 2,393,131 |
| Feb 5, 2026 | 6.03 | 6.68 | 5.97 | 6.37 | 6.37 | 5.64% | 5,077,993 |
| Feb 4, 2026 | 6.04 | 6.06 | 5.96 | 6.03 | 6.03 | -0.17% | 2,720,057 |
| Feb 3, 2026 | 6.08 | 6.29 | 5.99 | 6.04 | 6.04 | -1.15% | 4,171,366 |
| Feb 2, 2026 | 6.31 | 6.35 | 5.97 | 6.11 | 6.11 | -3.17% | 4,764,479 |
| Jan 30, 2026 | 6.25 | 6.85 | 5.71 | 6.31 | 6.31 | 4.13% | 5,199,016 |
| Jan 29, 2026 | 6.59 | 6.82 | 5.73 | 6.06 | 6.06 | -7.34% | 9,377,980 |
| Jan 28, 2026 | 7.34 | 7.36 | 6.03 | 6.54 | 6.54 | -7.63% | 14,595,430 |
| Jan 27, 2026 | 9.00 | 10.00 | 6.19 | 7.08 | 7.08 | -21.42% | 25,133,540 |
| Jan 26, 2026 | 7.28 | 10.60 | 7.00 | 9.01 | 9.01 | 25.31% | 62,223,960 |
| Jan 23, 2026 | 4.33 | 7.45 | 4.32 | 7.19 | 7.19 | 66.05% | 50,118,428 |
| Jan 22, 2026 | 4.42 | 4.55 | 4.25 | 4.33 | 4.33 | 0.46% | 814,635 |
| Jan 21, 2026 | 4.42 | 4.42 | 4.23 | 4.31 | 4.31 | -2.27% | 1,354,096 |
| Jan 20, 2026 | 4.46 | 4.62 | 4.33 | 4.41 | 4.41 | -1.12% | 1,279,403 |
| Jan 19, 2026 | 4.30 | 4.52 | 4.30 | 4.46 | 4.46 | 0.68% | 926,131 |
| Jan 16, 2026 | 4.40 | 4.56 | 4.30 | 4.43 | 4.43 | 2.31% | 1,301,658 |
| Jan 15, 2026 | 4.40 | 4.42 | 4.28 | 4.33 | 4.33 | 0.70% | 1,356,197 |
| Jan 14, 2026 | 4.49 | 4.49 | 4.27 | 4.30 | 4.30 | 0.23% | 1,688,876 |
| Jan 13, 2026 | 4.46 | 4.47 | 4.25 | 4.29 | 4.29 | -1.83% | 1,345,560 |
| Jan 12, 2026 | 4.61 | 4.85 | 4.26 | 4.37 | 4.37 | 6.59% | 2,931,324 |
| Jan 9, 2026 | 4.44 | 4.62 | 4.10 | 4.10 | 4.10 | -7.66% | 2,158,452 |
| Jan 8, 2026 | 4.48 | 4.62 | 4.30 | 4.44 | 4.44 | -0.89% | 1,218,880 |
| Jan 7, 2026 | 4.75 | 4.75 | 4.41 | 4.48 | 4.48 | -2.61% | 2,168,888 |
| Jan 6, 2026 | 4.68 | 4.84 | 4.57 | 4.60 | 4.60 | 0.44% | 1,776,631 |
| Jan 5, 2026 | 5.02 | 5.04 | 4.58 | 4.58 | 4.58 | -5.76% | 2,025,382 |
| Jan 2, 2026 | 4.82 | 5.13 | 4.82 | 4.86 | 4.86 | 0.83% | 2,880,383 |
| Dec 31, 2025 | 4.70 | 4.85 | 4.52 | 4.82 | 4.82 | 4.78% | 3,098,164 |
| Dec 30, 2025 | 4.55 | 4.61 | 4.48 | 4.60 | 4.60 | 1.77% | 1,613,683 |