MARX Biotech Co., Ltd. (TPEX:7731)
Taiwan · Delayed Price · Currency is TWD 4.310
+0.070 (1.65%)
Oct 8, 2026, 2:58 PM CST
MARX Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.39 | 4.39 | 4.18 | 4.31 | 4.31 | 1.65% | 692,599 |
| Oct 7, 2026 | 4.50 | 4.50 | 4.10 | 4.24 | 4.24 | -3.64% | 826,868 |
| Oct 6, 2026 | 4.51 | 4.74 | 4.16 | 4.40 | 4.40 | -2.44% | 2,017,359 |
| Oct 5, 2026 | 4.25 | 4.80 | 4.06 | 4.51 | 4.51 | 7.89% | 3,444,109 |
| Oct 2, 2026 | 4.20 | 4.21 | 4.14 | 4.18 | 4.18 | -0.24% | 596,320 |
| Oct 1, 2026 | 4.34 | 4.34 | 4.14 | 4.19 | 4.19 | -0.48% | 514,062 |
| Sep 30, 2026 | 4.31 | 4.31 | 4.12 | 4.21 | 4.21 | - | 433,630 |
| Sep 29, 2026 | 4.28 | 4.34 | 4.17 | 4.21 | 4.21 | - | 234,124 |
| Sep 24, 2026 | 4.21 | 4.29 | 4.16 | 4.21 | 4.21 | - | 586,511 |
| Sep 23, 2026 | 4.18 | 4.30 | 4.16 | 4.21 | 4.21 | 0.72% | 847,925 |
| Sep 22, 2026 | 4.41 | 4.41 | 4.18 | 4.18 | 4.18 | -2.56% | 479,469 |
| Sep 21, 2026 | 4.41 | 4.41 | 4.24 | 4.29 | 4.29 | -0.69% | 327,789 |
| Sep 18, 2026 | 4.32 | 4.43 | 4.21 | 4.32 | 4.32 | 1.89% | 611,153 |
| Sep 17, 2026 | 4.35 | 4.35 | 4.19 | 4.24 | 4.24 | -2.53% | 601,135 |
| Sep 16, 2026 | 4.39 | 4.58 | 4.23 | 4.35 | 4.35 | -0.91% | 1,434,676 |
| Sep 15, 2026 | 4.25 | 4.75 | 4.18 | 4.39 | 4.39 | 3.54% | 1,387,584 |
| Sep 14, 2026 | 4.28 | 4.41 | 4.18 | 4.24 | 4.24 | -0.93% | 431,857 |
| Sep 11, 2026 | 4.34 | 4.50 | 4.03 | 4.28 | 4.28 | 0.71% | 660,714 |
| Sep 10, 2026 | 4.27 | 4.39 | 4.19 | 4.25 | 4.25 | -0.47% | 430,980 |
| Sep 9, 2026 | 4.30 | 4.32 | 4.21 | 4.27 | 4.27 | 0.23% | 347,104 |
| Sep 8, 2026 | 4.28 | 4.39 | 4.19 | 4.26 | 4.26 | 0.71% | 374,813 |
| Sep 7, 2026 | 4.38 | 4.38 | 4.21 | 4.23 | 4.23 | -2.08% | 748,513 |
| Sep 4, 2026 | 4.40 | 4.40 | 4.26 | 4.32 | 4.32 | 0.23% | 255,494 |
| Sep 3, 2026 | 4.31 | 4.45 | 4.26 | 4.31 | 4.31 | 1.17% | 462,464 |
| Sep 2, 2026 | 4.21 | 4.37 | 4.21 | 4.26 | 4.26 | -1.39% | 541,861 |
| Sep 1, 2026 | 4.56 | 4.56 | 4.28 | 4.32 | 4.32 | -2.48% | 649,149 |
| Aug 31, 2026 | 4.49 | 4.49 | 4.28 | 4.43 | 4.43 | 0.23% | 558,648 |
| Aug 28, 2026 | 4.49 | 4.51 | 4.33 | 4.42 | 4.42 | -0.05% | 369,099 |
| Aug 27, 2026 | 4.51 | 4.51 | 4.25 | 4.48 | 4.42 | 0.22% | 595,113 |
| Aug 26, 2026 | 4.50 | 4.50 | 4.34 | 4.47 | 4.41 | 2.76% | 552,158 |
| Aug 25, 2026 | 4.49 | 4.49 | 4.30 | 4.35 | 4.29 | -1.36% | 405,995 |
| Aug 24, 2026 | 4.45 | 4.45 | 4.38 | 4.41 | 4.35 | - | 358,396 |
| Aug 21, 2026 | 4.49 | 4.50 | 4.39 | 4.41 | 4.35 | 0.46% | 860,516 |
| Aug 20, 2026 | 4.44 | 4.45 | 4.32 | 4.39 | 4.33 | -0.90% | 360,159 |
| Aug 19, 2026 | 4.34 | 4.50 | 4.30 | 4.43 | 4.37 | -2.64% | 1,248,999 |
| Aug 18, 2026 | 4.77 | 4.77 | 4.36 | 4.55 | 4.49 | -2.99% | 1,121,713 |
| Aug 17, 2026 | 4.68 | 4.80 | 4.50 | 4.69 | 4.63 | 0.64% | 313,969 |
| Aug 14, 2026 | 4.72 | 4.73 | 4.62 | 4.66 | 4.60 | -1.06% | 590,456 |
| Aug 13, 2026 | 4.82 | 4.84 | 4.68 | 4.71 | 4.65 | -0.42% | 413,831 |
| Aug 12, 2026 | 4.98 | 5.09 | 4.66 | 4.73 | 4.67 | -5.02% | 1,554,452 |
| Aug 11, 2026 | 4.81 | 5.30 | 4.79 | 4.98 | 4.92 | 5.51% | 2,209,973 |
| Aug 10, 2026 | 4.82 | 4.82 | 4.59 | 4.72 | 4.66 | -2.07% | 738,150 |
| Aug 7, 2026 | 4.82 | 5.03 | 4.63 | 4.82 | 4.76 | - | 408,376 |
| Aug 6, 2026 | 4.91 | 4.91 | 4.75 | 4.82 | 4.76 | -0.82% | 640,486 |
| Aug 5, 2026 | 4.80 | 5.03 | 4.70 | 4.86 | 4.80 | 1.25% | 739,361 |
| Aug 4, 2026 | 4.74 | 4.87 | 4.68 | 4.80 | 4.74 | 1.27% | 868,161 |
| Aug 3, 2026 | 4.49 | 5.06 | 4.29 | 4.74 | 4.68 | 7.00% | 1,168,384 |
| Jul 31, 2026 | 4.35 | 5.00 | 4.21 | 4.43 | 4.37 | 5.23% | 1,083,934 |
| Jul 30, 2026 | 4.31 | 4.31 | 4.11 | 4.21 | 4.16 | -0.47% | 866,207 |
| Jul 29, 2026 | 4.69 | 4.70 | 4.05 | 4.23 | 4.18 | -8.24% | 2,754,065 |