MARX Biotech Co., Ltd. (TPEX:7731)
Taiwan · Delayed Price · Currency is TWD 4.220
-0.040 (-0.94%)
Sep 9, 2026, 1:43 PM CST
MARX Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.28 | 4.39 | 4.19 | 5.05 | 5.05 | 19.39% | 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 |
| Jul 28, 2026 | 4.82 | 4.88 | 4.40 | 4.61 | 4.55 | -3.96% | 1,513,089 |
| Jul 27, 2026 | 4.95 | 5.11 | 4.77 | 4.80 | 4.74 | -3.03% | 971,285 |
| Jul 24, 2026 | 5.14 | 5.14 | 4.89 | 4.95 | 4.89 | -1.98% | 622,865 |
| Jul 23, 2026 | 5.09 | 5.24 | 4.96 | 5.05 | 4.99 | 0.60% | 1,190,488 |
| Jul 22, 2026 | 5.03 | 5.28 | 4.91 | 5.02 | 4.96 | - | 683,238 |
| Jul 21, 2026 | 4.81 | 5.04 | 4.67 | 5.02 | 4.96 | 2.24% | 801,327 |
| Jul 20, 2026 | 5.04 | 5.05 | 4.86 | 4.91 | 4.85 | -0.41% | 1,146,028 |
| Jul 17, 2026 | 4.99 | 5.24 | 4.82 | 4.93 | 4.87 | -1.99% | 1,636,727 |
| Jul 16, 2026 | 5.14 | 5.28 | 4.96 | 5.03 | 4.97 | 0.40% | 774,811 |
| Jul 15, 2026 | 4.96 | 5.04 | 4.67 | 5.01 | 4.95 | 1.01% | 1,539,930 |
| Jul 14, 2026 | 5.01 | 5.25 | 4.91 | 4.96 | 4.90 | -2.55% | 2,992,553 |
| Jul 13, 2026 | 5.33 | 5.34 | 5.02 | 5.09 | 5.02 | -1.55% | 2,069,209 |
| Jul 9, 2026 | 5.21 | 5.40 | 5.13 | 5.17 | 5.10 | -0.77% | 643,911 |
| Jul 8, 2026 | 5.40 | 5.45 | 5.13 | 5.21 | 5.14 | 0.77% | 1,395,820 |
| Jul 7, 2026 | 5.38 | 5.38 | 5.14 | 5.17 | 5.10 | -2.08% | 1,662,110 |
| Jul 6, 2026 | 5.22 | 5.47 | 5.22 | 5.28 | 5.21 | -1.12% | 984,185 |
| Jul 3, 2026 | 5.32 | 5.37 | 5.00 | 5.34 | 5.27 | -0.19% | 1,452,892 |
| Jul 2, 2026 | 5.40 | 5.55 | 5.28 | 5.35 | 5.28 | - | 1,150,439 |
| Jul 1, 2026 | 5.31 | 5.47 | 5.31 | 5.35 | 5.28 | -1.29% | 1,315,548 |
| Jun 30, 2026 | 5.65 | 5.65 | 5.38 | 5.42 | 5.35 | -1.09% | 990,359 |