MARX Biotech Co., Ltd. (TPEX:7731)
Taiwan · Delayed Price · Currency is TWD 4.420
-0.130 (-2.86%)
Aug 19, 2026, 10:19 AM CST
MARX Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.34 | 4.45 | 4.30 | 4.36 | - | -4.18% | 2 |
| Aug 18, 2026 | 4.77 | 4.77 | 4.36 | 4.55 | 4.55 | -2.99% | 1,121,713 |
| Aug 17, 2026 | 4.68 | 4.80 | 4.50 | 4.69 | 4.69 | 0.64% | 313,969 |
| Aug 14, 2026 | 4.72 | 4.73 | 4.62 | 4.66 | 4.66 | -1.06% | 590,456 |
| Aug 13, 2026 | 4.82 | 4.84 | 4.68 | 4.71 | 4.71 | -0.42% | 413,831 |
| Aug 12, 2026 | 4.98 | 5.09 | 4.66 | 4.73 | 4.73 | -5.02% | 1,554,452 |
| Aug 11, 2026 | 4.81 | 5.30 | 4.79 | 4.98 | 4.98 | 5.51% | 2,209,973 |
| Aug 10, 2026 | 4.82 | 4.82 | 4.59 | 4.72 | 4.72 | -2.07% | 738,150 |
| Aug 7, 2026 | 4.82 | 5.03 | 4.63 | 4.82 | 4.82 | - | 408,376 |
| Aug 6, 2026 | 4.91 | 4.91 | 4.75 | 4.82 | 4.82 | -0.82% | 640,486 |
| Aug 5, 2026 | 4.80 | 5.03 | 4.70 | 4.86 | 4.86 | 1.25% | 739,361 |
| Aug 4, 2026 | 4.74 | 4.87 | 4.68 | 4.80 | 4.80 | 1.27% | 868,161 |
| Aug 3, 2026 | 4.49 | 5.06 | 4.29 | 4.74 | 4.74 | 7.00% | 1,168,384 |
| Jul 31, 2026 | 4.35 | 5.00 | 4.21 | 4.43 | 4.43 | 5.23% | 1,083,934 |
| Jul 30, 2026 | 4.31 | 4.31 | 4.11 | 4.21 | 4.21 | -0.47% | 866,207 |
| Jul 29, 2026 | 4.69 | 4.70 | 4.05 | 4.23 | 4.23 | -8.24% | 2,754,065 |
| Jul 28, 2026 | 4.82 | 4.88 | 4.40 | 4.61 | 4.61 | -3.96% | 1,513,089 |
| Jul 27, 2026 | 4.95 | 5.11 | 4.77 | 4.80 | 4.80 | -3.03% | 971,285 |
| Jul 24, 2026 | 5.14 | 5.14 | 4.89 | 4.95 | 4.95 | -1.98% | 622,865 |
| Jul 23, 2026 | 5.09 | 5.24 | 4.96 | 5.05 | 5.05 | 0.60% | 1,190,488 |
| Jul 22, 2026 | 5.03 | 5.28 | 4.91 | 5.02 | 5.02 | - | 683,238 |
| Jul 21, 2026 | 4.81 | 5.04 | 4.67 | 5.02 | 5.02 | 2.24% | 801,327 |
| Jul 20, 2026 | 5.04 | 5.05 | 4.86 | 4.91 | 4.91 | -0.41% | 1,146,028 |
| 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 |