Navicare Biotech Co., Ltd. (TPEX:8472)
Taiwan · Delayed Price · Currency is TWD 74.20
-4.00 (-5.12%)
Sep 8, 2026, 1:30 PM CST
Navicare Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 70.50 | 73.80 | 67.50 | 67.50 | 67.50 | -2.03% | 40,375 |
| Jul 27, 2026 | 70.90 | 70.90 | 68.90 | 68.90 | 68.90 | - | 3,110 |
| Jul 24, 2026 | 73.60 | 73.60 | 68.80 | 68.90 | 68.90 | -3.50% | 6,683 |
| Jul 23, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 3.48% | 2,000 |
| Jul 22, 2026 | 71.00 | 72.60 | 69.00 | 69.00 | 69.00 | -2.54% | 19,674 |
| Jul 21, 2026 | 76.00 | 78.60 | 70.80 | 70.80 | 70.80 | -9.92% | 156,447 |
| Jul 20, 2026 | 81.20 | 81.20 | 78.60 | 78.60 | 78.60 | 0.13% | 3,396 |
| Jul 17, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -0.63% | 18,011 |
| Jul 16, 2026 | 78.80 | 82.60 | 78.00 | 79.00 | 79.00 | -3.07% | 50,111 |
| Jul 15, 2026 | 82.90 | 82.90 | 78.60 | 81.50 | 81.50 | -1.69% | 8,015 |
| Jul 14, 2026 | 78.80 | 82.90 | 77.00 | 82.90 | 82.90 | 5.20% | 11,406 |
| Jul 13, 2026 | 80.50 | 80.50 | 78.80 | 78.80 | 78.80 | -1.99% | 14,000 |
| Jul 9, 2026 | 82.20 | 82.20 | 80.40 | 80.40 | 80.40 | 1.01% | 3,337 |
| Jul 8, 2026 | 80.00 | 84.90 | 78.20 | 79.60 | 79.60 | -3.98% | 83,936 |
| Jul 7, 2026 | 80.60 | 84.00 | 80.60 | 82.90 | 82.90 | 0.24% | 39,570 |
| Jul 6, 2026 | 80.90 | 83.10 | 80.50 | 82.70 | 82.70 | -0.24% | 10,019 |
| Jul 3, 2026 | 80.10 | 82.90 | 80.10 | 82.90 | 82.90 | 3.50% | 3,088 |
| Jul 2, 2026 | 81.90 | 83.90 | 78.00 | 80.10 | 80.10 | -1.11% | 48,068 |
| Jul 1, 2026 | 81.70 | 81.90 | 80.50 | 81.00 | 81.00 | -0.86% | 7,174 |
| Jun 30, 2026 | 83.20 | 84.30 | 81.40 | 81.70 | 81.70 | -4.00% | 30,873 |
| Jun 29, 2026 | 89.50 | 90.00 | 84.20 | 85.10 | 85.10 | 1.43% | 42,068 |