Navicare Biotech Co., Ltd. (TPEX:8472)
Taiwan · Delayed Price · Currency is TWD 67.90
-0.20 (-0.29%)
Oct 8, 2026, 9:24 AM CST
Navicare Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.29% | 2,453 |
| Oct 7, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 2.87% | 2,352 |
| Oct 6, 2026 | 68.40 | 68.40 | 66.20 | 66.20 | 66.20 | -0.15% | 6,040 |
| Oct 5, 2026 | 65.80 | 67.70 | 65.00 | 66.30 | 66.30 | 1.53% | 10,109 |
| Oct 2, 2026 | 65.50 | 69.20 | 64.00 | 65.30 | 65.30 | -5.64% | 93,050 |
| Oct 1, 2026 | 70.00 | 70.00 | 62.60 | 69.20 | 69.20 | -0.43% | 181,956 |
| Sep 30, 2026 | 74.40 | 74.40 | 69.50 | 69.50 | 69.50 | -4.92% | 21,005 |
| Sep 29, 2026 | 76.60 | 76.70 | 73.10 | 73.10 | 73.10 | -5.06% | 17,669 |
| Sep 24, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.66% | 2,010 |
| Sep 23, 2026 | 78.00 | 78.30 | 78.00 | 78.30 | 78.30 | - | 4,000 |
| Sep 22, 2026 | 77.80 | 78.30 | 75.30 | 78.30 | 78.30 | 0.64% | 10,000 |
| Sep 21, 2026 | 76.10 | 80.80 | 76.10 | 77.80 | 77.80 | 2.37% | 5,009 |
| Sep 18, 2026 | 76.00 | 76.80 | 76.00 | 76.00 | 76.00 | - | 6,004 |
| Sep 17, 2026 | 79.00 | 81.60 | 76.00 | 76.00 | 76.00 | -3.68% | 28,036 |
| Sep 16, 2026 | 77.40 | 81.70 | 77.40 | 78.90 | 78.90 | -1.62% | 44,107 |
| Sep 15, 2026 | 79.00 | 82.30 | 79.00 | 80.20 | 80.20 | -0.99% | 13,219 |
| Sep 14, 2026 | 78.10 | 83.10 | 78.10 | 81.00 | 81.00 | 1.25% | 11,828 |
| Sep 11, 2026 | 76.00 | 81.80 | 74.00 | 80.00 | 80.00 | 1.78% | 37,306 |
| Sep 10, 2026 | 74.60 | 78.60 | 74.60 | 78.60 | 78.60 | 3.29% | 9,000 |
| Sep 9, 2026 | 74.20 | 79.00 | 74.20 | 76.10 | 76.10 | 2.56% | 30,463 |
| Sep 8, 2026 | 82.40 | 82.40 | 73.00 | 74.20 | 74.20 | -5.12% | 38,101 |
| Sep 7, 2026 | 74.30 | 78.20 | 71.30 | 78.20 | 78.20 | 9.99% | 85,014 |
| Sep 4, 2026 | 68.20 | 71.10 | 68.20 | 71.10 | 71.10 | 4.56% | 5,000 |
| Sep 3, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 0.44% | 8,200 |
| Sep 2, 2026 | 67.50 | 67.80 | 67.50 | 67.70 | 67.70 | 1.50% | 7,000 |
| Sep 1, 2026 | 65.00 | 67.60 | 65.00 | 66.70 | 66.70 | 2.62% | 29,571 |
| Aug 31, 2026 | 65.30 | 66.90 | 64.00 | 65.00 | 65.00 | -1.07% | 12,061 |
| Aug 28, 2026 | 67.10 | 67.10 | 65.70 | 65.70 | 65.70 | -2.09% | 10,191 |
| Aug 27, 2026 | 68.80 | 68.80 | 66.00 | 67.10 | 67.10 | 0.30% | 17,054 |
| Aug 26, 2026 | 67.00 | 68.80 | 66.90 | 66.90 | 66.90 | -0.59% | 9,862 |
| Aug 25, 2026 | 70.10 | 70.10 | 67.10 | 67.30 | 67.30 | -0.74% | 8,093 |
| Aug 24, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.30% | 1,040 |
| Aug 21, 2026 | 70.20 | 70.20 | 67.60 | 67.60 | 67.60 | -0.44% | 6,037 |
| Aug 20, 2026 | 67.60 | 69.70 | 67.60 | 67.90 | 67.90 | -2.02% | 3,079 |
| Aug 19, 2026 | 69.00 | 69.30 | 67.00 | 69.30 | 69.30 | -0.57% | 4,229 |
| Aug 18, 2026 | 71.10 | 71.10 | 69.70 | 69.70 | 69.70 | -1.55% | 5,218 |
| Aug 17, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 2.31% | 1,000 |
| Aug 14, 2026 | 68.50 | 69.20 | 67.20 | 69.20 | 69.20 | - | 9,266 |
| Aug 13, 2026 | 69.00 | 70.30 | 69.00 | 69.20 | 69.20 | -1.84% | 15,361 |
| Aug 12, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.89% | 1,050 |
| Aug 11, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 3.12% | 1,046 |
| Aug 10, 2026 | 71.30 | 72.90 | 69.40 | 70.40 | 70.40 | 2.18% | 21,029 |
| Aug 7, 2026 | 66.60 | 68.90 | 66.00 | 68.90 | 68.90 | 1.32% | 30,098 |
| Aug 6, 2026 | 68.20 | 68.20 | 68.00 | 68.00 | 68.00 | -0.29% | 4,206 |
| Aug 5, 2026 | 68.00 | 68.20 | 67.80 | 68.20 | 68.20 | 0.15% | 12,078 |
| Aug 4, 2026 | 68.50 | 70.30 | 68.10 | 68.10 | 68.10 | -0.29% | 9,191 |
| Aug 3, 2026 | 67.20 | 70.60 | 66.50 | 68.30 | 68.30 | 0.15% | 13,268 |
| Jul 31, 2026 | 69.30 | 71.30 | 68.20 | 68.20 | 68.20 | -1.30% | 14,271 |
| Jul 30, 2026 | 73.20 | 73.20 | 68.60 | 69.10 | 69.10 | 1.62% | 15,053 |
| Jul 29, 2026 | 67.00 | 69.20 | 66.60 | 68.00 | 68.00 | 0.74% | 18,063 |