MARX Biotech Co., Ltd. (TPEX:7731)
Taiwan · Delayed Price · Currency is TWD 4.390
+0.370 (9.20%)
Sep 17, 2025, 2:00 PM CST
MARX Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.02 | 4.55 | 3.98 | 4.30 | 4.30 | 6.97% | 5,559,357 |
| Sep 16, 2025 | 4.02 | 4.04 | 3.94 | 4.02 | 4.02 | - | 1,408,627 |
| Sep 15, 2025 | 4.02 | 4.02 | 3.90 | 4.02 | 4.02 | 0.50% | 629,908 |
| Sep 12, 2025 | 3.97 | 4.10 | 3.95 | 4.00 | 4.00 | -0.25% | 1,342,127 |
| Sep 11, 2025 | 4.03 | 4.10 | 3.94 | 4.01 | 4.01 | -0.50% | 1,577,579 |
| Sep 10, 2025 | 4.15 | 4.15 | 3.98 | 4.03 | 4.03 | -1.23% | 2,161,983 |
| Sep 9, 2025 | 4.13 | 4.20 | 3.98 | 4.08 | 4.08 | -1.92% | 2,818,401 |
| Sep 8, 2025 | 4.47 | 4.47 | 4.10 | 4.16 | 4.16 | -4.59% | 1,969,650 |
| Sep 5, 2025 | 4.47 | 4.52 | 4.25 | 4.36 | 4.36 | -2.24% | 1,436,853 |
| Sep 4, 2025 | 4.52 | 4.59 | 4.28 | 4.46 | 4.46 | -0.45% | 1,105,883 |
| Sep 3, 2025 | 4.50 | 4.65 | 4.38 | 4.48 | 4.48 | 0.45% | 2,915,395 |
| Sep 2, 2025 | 4.45 | 4.55 | 4.30 | 4.46 | 4.46 | 1.13% | 1,256,499 |
| Sep 1, 2025 | 4.51 | 4.63 | 4.33 | 4.41 | 4.41 | -2.22% | 1,118,061 |
| Aug 29, 2025 | 4.59 | 4.60 | 4.44 | 4.51 | 4.51 | -1.53% | 1,123,714 |
| Aug 28, 2025 | 4.64 | 4.65 | 4.51 | 4.58 | 4.58 | -1.29% | 995,615 |
| Aug 27, 2025 | 4.82 | 4.86 | 4.47 | 4.64 | 4.64 | -2.73% | 1,816,868 |
| Aug 26, 2025 | 4.92 | 4.92 | 4.67 | 4.77 | 4.77 | -3.05% | 1,065,652 |
| Aug 25, 2025 | 4.89 | 5.02 | 4.80 | 4.92 | 4.92 | 0.61% | 1,248,603 |
| Aug 22, 2025 | 5.04 | 5.10 | 4.77 | 4.89 | 4.89 | -2.00% | 2,179,900 |
| Aug 21, 2025 | 5.05 | 5.10 | 4.93 | 4.99 | 4.99 | 0.40% | 2,756,212 |
| Aug 20, 2025 | 5.00 | 5.12 | 4.81 | 4.97 | 4.97 | 0.20% | 4,186,749 |
| Aug 19, 2025 | 4.94 | 5.12 | 4.80 | 4.96 | 4.96 | 0.40% | 8,887,408 |
| Aug 18, 2025 | 4.50 | 5.04 | 4.40 | 4.94 | 4.94 | 10.76% | 12,962,717 |
| Aug 15, 2025 | 4.60 | 4.60 | 4.36 | 4.46 | 4.46 | -0.89% | 1,599,141 |
| Aug 14, 2025 | 4.55 | 4.63 | 4.42 | 4.50 | 4.50 | -0.66% | 635,307 |
| Aug 13, 2025 | 4.57 | 4.70 | 4.38 | 4.53 | 4.53 | -1.74% | 1,361,890 |
| Aug 12, 2025 | 4.67 | 4.68 | 4.45 | 4.61 | 4.61 | -0.86% | 895,624 |
| Aug 11, 2025 | 4.71 | 4.77 | 4.60 | 4.65 | 4.65 | -1.27% | 673,413 |
| Aug 8, 2025 | 4.79 | 4.82 | 4.54 | 4.71 | 4.71 | -1.05% | 759,114 |
| Aug 7, 2025 | 4.72 | 4.94 | 4.66 | 4.76 | 4.76 | 1.06% | 716,229 |
| Aug 6, 2025 | 4.79 | 4.86 | 4.64 | 4.71 | 4.71 | -1.67% | 1,637,360 |
| Aug 5, 2025 | 4.89 | 5.03 | 4.69 | 4.79 | 4.79 | 0.63% | 2,932,307 |
| Aug 4, 2025 | 4.89 | 4.99 | 4.68 | 4.76 | 4.76 | -2.66% | 1,015,088 |
| Aug 1, 2025 | 4.91 | 5.00 | 4.83 | 4.89 | 4.89 | -0.41% | 1,025,997 |
| Jul 31, 2025 | 4.99 | 4.99 | 4.82 | 4.91 | 4.91 | -1.60% | 479,423 |
| Jul 30, 2025 | 4.95 | 5.10 | 4.79 | 4.99 | 4.99 | 0.81% | 1,156,298 |
| Jul 29, 2025 | 5.11 | 5.16 | 4.90 | 4.95 | 4.95 | -3.13% | 1,050,548 |
| Jul 28, 2025 | 5.13 | 5.22 | 5.04 | 5.11 | 5.11 | -0.78% | 722,058 |
| Jul 25, 2025 | 5.15 | 5.29 | 4.91 | 5.15 | 5.15 | 0.39% | 935,515 |
| Jul 24, 2025 | 5.40 | 5.53 | 5.00 | 5.13 | 5.13 | -2.47% | 1,950,509 |
| Jul 23, 2025 | 5.25 | 5.78 | 5.11 | 5.26 | 5.26 | 3.95% | 1,974,843 |
| Jul 22, 2025 | 5.57 | 5.66 | 5.04 | 5.06 | 5.06 | -8.00% | 1,783,402 |
| Jul 21, 2025 | 5.25 | 6.18 | 5.10 | 5.50 | 5.50 | 7.00% | 4,149,503 |
| Jul 18, 2025 | 4.85 | 5.50 | 4.85 | 5.14 | 5.14 | 3.63% | 2,566,450 |
| Jul 17, 2025 | 4.52 | 5.13 | 4.48 | 4.96 | 4.96 | 9.73% | 3,284,118 |
| Jul 16, 2025 | 4.48 | 4.66 | 4.43 | 4.52 | 4.52 | -0.22% | 1,413,236 |
| Jul 15, 2025 | 4.64 | 4.64 | 4.38 | 4.53 | 4.53 | -2.16% | 2,392,599 |
| Jul 14, 2025 | 4.94 | 4.95 | 4.58 | 4.63 | 4.63 | -5.70% | 759,873 |
| Jul 11, 2025 | 4.55 | 5.26 | 4.55 | 4.91 | 4.91 | 7.68% | 944,328 |
| Jul 10, 2025 | 4.86 | 4.86 | 4.49 | 4.56 | 4.56 | -5.79% | 1,057,389 |