MARX Biotech Co., Ltd. (TPEX:7731)
Taiwan · Delayed Price · Currency is TWD 5.56
-0.01 (-0.18%)
Jun 3, 2026, 2:00 PM CST
MARX Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6.51 | 6.72 | 6.27 | 6.32 | 6.32 | - | 2,119,733 |
| May 5, 2026 | 6.62 | 6.69 | 6.23 | 6.32 | 6.32 | -1.25% | 2,842,576 |
| May 4, 2026 | 6.44 | 6.66 | 6.24 | 6.40 | 6.40 | -0.62% | 2,664,968 |
| Apr 30, 2026 | 6.65 | 6.97 | 6.21 | 6.44 | 6.44 | -3.01% | 4,357,305 |
| Apr 29, 2026 | 6.83 | 7.50 | 6.55 | 6.64 | 6.64 | -2.78% | 4,517,266 |
| Apr 28, 2026 | 6.33 | 7.15 | 6.27 | 6.83 | 6.83 | 6.72% | 4,176,587 |
| Apr 27, 2026 | 6.71 | 7.14 | 6.27 | 6.40 | 6.40 | -6.43% | 5,196,193 |
| Apr 24, 2026 | 7.30 | 7.50 | 6.65 | 6.84 | 6.84 | -5.39% | 6,108,605 |
| Apr 23, 2026 | 7.81 | 8.22 | 6.28 | 7.23 | 7.23 | -9.62% | 18,332,230 |
| Apr 22, 2026 | 7.49 | 8.60 | 7.18 | 8.00 | 8.00 | 6.67% | 20,861,320 |
| Apr 21, 2026 | 6.73 | 7.60 | 6.68 | 7.50 | 7.50 | 11.44% | 15,920,100 |
| Apr 20, 2026 | 6.24 | 7.20 | 5.95 | 6.73 | 6.73 | 9.61% | 16,588,970 |
| Apr 17, 2026 | 5.51 | 6.34 | 5.51 | 6.14 | 6.14 | 6.41% | 12,656,050 |
| Apr 16, 2026 | 5.23 | 5.92 | 5.15 | 5.77 | 5.77 | 11.39% | 6,500,598 |
| Apr 15, 2026 | 5.22 | 5.43 | 5.14 | 5.18 | 5.18 | -0.77% | 2,900,471 |
| Apr 14, 2026 | 5.25 | 5.32 | 5.08 | 5.22 | 5.22 | -0.57% | 2,281,341 |
| Apr 13, 2026 | 5.65 | 5.65 | 5.17 | 5.25 | 5.25 | -4.55% | 2,514,439 |
| Apr 10, 2026 | 5.45 | 5.64 | 5.21 | 5.50 | 5.50 | 1.29% | 2,202,169 |
| Apr 9, 2026 | 5.83 | 5.83 | 5.27 | 5.43 | 5.43 | -4.23% | 3,193,339 |
| Apr 8, 2026 | 5.97 | 6.00 | 5.36 | 5.67 | 5.67 | -1.56% | 2,924,729 |
| Apr 7, 2026 | 5.69 | 6.09 | 5.49 | 5.76 | 5.76 | 3.41% | 2,878,269 |
| Apr 2, 2026 | 5.56 | 6.03 | 5.39 | 5.57 | 5.57 | 2.58% | 2,852,166 |
| Apr 1, 2026 | 5.49 | 5.65 | 5.28 | 5.43 | 5.43 | -1.09% | 2,635,386 |
| Mar 31, 2026 | 5.82 | 6.08 | 5.20 | 5.49 | 5.49 | -7.42% | 3,999,050 |
| Mar 30, 2026 | 6.38 | 6.70 | 5.68 | 5.93 | 5.93 | -6.32% | 7,671,415 |
| Mar 27, 2026 | 5.35 | 6.50 | 5.28 | 6.33 | 6.33 | 18.76% | 13,446,950 |
| Mar 26, 2026 | 5.33 | 5.54 | 5.09 | 5.33 | 5.33 | 3.50% | 3,652,312 |
| Mar 25, 2026 | 5.30 | 5.38 | 5.06 | 5.15 | 5.15 | - | 1,422,147 |
| Mar 24, 2026 | 5.04 | 5.37 | 5.00 | 5.15 | 5.15 | 2.18% | 1,954,800 |
| Mar 23, 2026 | 5.19 | 5.22 | 4.91 | 5.04 | 5.04 | -1.75% | 2,394,794 |
| Mar 20, 2026 | 5.22 | 5.33 | 5.02 | 5.13 | 5.13 | -0.39% | 3,152,223 |