MARX Biotech Co., Ltd. (TPEX:7731)
Taiwan · Delayed Price · Currency is TWD 4.850
-0.180 (-3.58%)
Jul 17, 2026, 1:58 PM CST
MARX Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.99 | 5.24 | 4.82 | 4.93 | 4.93 | -1.99% | 1,636,727 |
| Jul 16, 2026 | 5.14 | 5.28 | 4.96 | 5.03 | 5.03 | 0.40% | 774,811 |
| Jul 15, 2026 | 4.96 | 5.04 | 4.67 | 5.01 | 5.01 | 1.01% | 1,539,930 |
| Jul 14, 2026 | 5.01 | 5.25 | 4.91 | 4.96 | 4.96 | -2.55% | 2,992,553 |
| Jul 13, 2026 | 5.33 | 5.34 | 5.02 | 5.09 | 5.09 | -1.55% | 2,069,209 |
| Jul 9, 2026 | 5.21 | 5.40 | 5.13 | 5.17 | 5.17 | -0.77% | 643,911 |
| Jul 8, 2026 | 5.40 | 5.45 | 5.13 | 5.21 | 5.21 | 0.77% | 1,395,820 |
| Jul 7, 2026 | 5.38 | 5.38 | 5.14 | 5.17 | 5.17 | -2.08% | 1,662,110 |
| Jul 6, 2026 | 5.22 | 5.47 | 5.22 | 5.28 | 5.28 | -1.12% | 984,185 |
| Jul 3, 2026 | 5.32 | 5.37 | 5.00 | 5.34 | 5.34 | -0.19% | 1,452,892 |
| Jul 2, 2026 | 5.40 | 5.55 | 5.28 | 5.35 | 5.35 | - | 1,150,439 |
| Jul 1, 2026 | 5.31 | 5.47 | 5.31 | 5.35 | 5.35 | -1.29% | 1,315,548 |
| Jun 30, 2026 | 5.65 | 5.65 | 5.38 | 5.42 | 5.42 | -1.09% | 990,359 |
| Jun 29, 2026 | 5.72 | 5.72 | 5.43 | 5.48 | 5.48 | -0.54% | 1,447,858 |
| Jun 26, 2026 | 5.55 | 5.69 | 5.40 | 5.51 | 5.51 | -0.72% | 1,190,851 |
| Jun 25, 2026 | 5.70 | 5.70 | 5.48 | 5.55 | 5.55 | -0.89% | 851,769 |
| Jun 24, 2026 | 5.74 | 5.74 | 5.48 | 5.60 | 5.60 | -0.53% | 1,047,075 |
| Jun 23, 2026 | 5.75 | 6.03 | 5.58 | 5.63 | 5.63 | -0.53% | 1,674,511 |
| Jun 22, 2026 | 5.54 | 5.92 | 5.54 | 5.66 | 5.66 | 1.43% | 1,412,828 |
| Jun 18, 2026 | 5.61 | 5.62 | 5.48 | 5.58 | 5.58 | -0.53% | 941,318 |
| Jun 17, 2026 | 5.69 | 5.70 | 5.55 | 5.61 | 5.61 | 0.36% | 1,757,075 |
| Jun 16, 2026 | 5.83 | 5.83 | 5.54 | 5.59 | 5.59 | -0.89% | 959,182 |
| Jun 15, 2026 | 5.61 | 5.87 | 5.57 | 5.64 | 5.64 | 1.26% | 733,107 |
| Jun 12, 2026 | 5.70 | 6.00 | 5.53 | 5.57 | 5.57 | 0.18% | 910,670 |
| Jun 11, 2026 | 5.68 | 5.80 | 5.38 | 5.56 | 5.56 | -1.07% | 1,374,224 |
| Jun 10, 2026 | 5.69 | 5.83 | 5.56 | 5.62 | 5.62 | -1.58% | 2,171,735 |
| Jun 9, 2026 | 6.09 | 6.23 | 5.41 | 5.71 | 5.71 | -3.87% | 4,026,978 |
| Jun 8, 2026 | 5.92 | 6.35 | 5.23 | 5.94 | 5.94 | -3.10% | 4,345,073 |
| Jun 5, 2026 | 5.72 | 6.36 | 5.50 | 6.13 | 6.13 | 11.05% | 5,714,073 |
| Jun 4, 2026 | 5.61 | 5.76 | 5.47 | 5.52 | 5.52 | -1.78% | 1,212,516 |
| Jun 3, 2026 | 5.60 | 5.67 | 5.40 | 5.62 | 5.62 | 0.90% | 2,260,653 |
| Jun 2, 2026 | 5.96 | 5.96 | 5.42 | 5.57 | 5.57 | -2.62% | 2,271,533 |
| Jun 1, 2026 | 5.88 | 6.18 | 5.72 | 5.72 | 5.72 | -2.39% | 1,795,480 |
| May 29, 2026 | 5.61 | 6.07 | 5.46 | 5.86 | 5.86 | 7.33% | 2,799,270 |
| May 28, 2026 | 5.75 | 5.83 | 5.44 | 5.46 | 5.46 | -1.44% | 1,877,303 |
| May 27, 2026 | 5.76 | 5.76 | 5.47 | 5.54 | 5.54 | -0.54% | 2,333,066 |
| May 26, 2026 | 5.88 | 5.88 | 5.48 | 5.57 | 5.57 | -2.28% | 3,265,927 |
| May 25, 2026 | 5.91 | 5.91 | 5.58 | 5.70 | 5.70 | -1.89% | 4,008,464 |
| May 22, 2026 | 6.09 | 6.09 | 5.76 | 5.81 | 5.81 | -1.53% | 2,318,466 |
| May 21, 2026 | 6.20 | 6.20 | 5.88 | 5.90 | 5.90 | -1.17% | 1,096,457 |
| May 20, 2026 | 6.29 | 6.29 | 5.76 | 5.97 | 5.97 | -3.24% | 2,107,665 |
| May 19, 2026 | 6.11 | 6.71 | 6.07 | 6.17 | 6.17 | -0.64% | 3,156,289 |
| May 18, 2026 | 5.73 | 6.41 | 5.58 | 6.21 | 6.21 | 8.57% | 2,209,035 |
| May 15, 2026 | 5.99 | 5.99 | 5.68 | 5.72 | 5.72 | -3.05% | 2,480,841 |
| May 14, 2026 | 6.14 | 6.14 | 5.86 | 5.90 | 5.90 | -0.67% | 1,709,115 |
| May 13, 2026 | 6.18 | 6.18 | 5.88 | 5.94 | 5.94 | -1.33% | 2,324,369 |
| May 12, 2026 | 6.32 | 6.32 | 5.97 | 6.02 | 6.02 | -1.63% | 2,645,038 |
| May 11, 2026 | 6.13 | 6.55 | 5.88 | 6.12 | 6.12 | -0.16% | 2,888,989 |
| May 8, 2026 | 6.41 | 6.44 | 6.07 | 6.13 | 6.13 | -0.49% | 1,731,229 |
| May 7, 2026 | 6.56 | 6.57 | 5.94 | 6.16 | 6.16 | -2.53% | 2,895,967 |