Microbio Co., Ltd. 4128
TPEX · Taiwan · Health Technology
TWD 15.30+0.15 (+0.99%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15.30 | +0.99% | TWD 15.20 | TWD 15.35 | TWD 15.00 | 558.98K |
| 2026-10-01 | TWD 15.15 | -1.30% | TWD 15.45 | TWD 15.45 | TWD 15.10 | 1.19M |
| 2026-09-30 | TWD 15.35 | +2.33% | TWD 15.15 | TWD 15.45 | TWD 15.05 | 1.71M |
| 2026-09-29 | TWD 15.00 | +1.01% | TWD 14.65 | TWD 15.15 | TWD 14.65 | 1.19M |
| 2026-09-24 | TWD 14.85 | 0.00% | TWD 14.95 | TWD 14.95 | TWD 14.65 | 678.93K |
| 2026-09-23 | TWD 14.85 | +1.37% | TWD 14.60 | TWD 14.85 | TWD 14.60 | 754.22K |
| 2026-09-22 | TWD 14.65 | 0.00% | TWD 14.65 | TWD 14.70 | TWD 14.50 | 607.55K |
| 2026-09-21 | TWD 14.65 | +0.34% | TWD 14.65 | TWD 14.70 | TWD 14.50 | 748.54K |
| 2026-09-18 | TWD 14.60 | -0.34% | TWD 14.70 | TWD 14.70 | TWD 14.15 | 4.20M |
| 2026-09-17 | TWD 14.65 | +0.69% | TWD 14.65 | TWD 14.75 | TWD 14.50 | 497.17K |
| 2026-09-16 | TWD 14.55 | +0.34% | TWD 14.60 | TWD 14.60 | TWD 14.45 | 360.00K |
| 2026-09-15 | TWD 14.50 | +0.69% | TWD 14.55 | TWD 14.70 | TWD 14.40 | 459.40K |
| 2026-09-14 | TWD 14.40 | -0.69% | TWD 14.50 | TWD 14.55 | TWD 14.10 | 560.48K |
| 2026-09-11 | TWD 14.50 | -1.36% | TWD 14.70 | TWD 14.70 | TWD 14.45 | 577.38K |
| 2026-09-10 | TWD 14.70 | -0.68% | TWD 14.80 | TWD 14.80 | TWD 14.65 | 430.70K |
| 2026-09-09 | TWD 14.80 | -1.00% | TWD 15.00 | TWD 15.10 | TWD 14.75 | 441.74K |
| 2026-09-08 | TWD 14.95 | +2.05% | TWD 14.70 | TWD 14.95 | TWD 14.65 | 696.73K |
| 2026-09-07 | TWD 14.65 | 0.00% | TWD 14.65 | TWD 14.85 | TWD 14.50 | 711.27K |
| 2026-09-04 | TWD 14.65 | +0.69% | TWD 14.60 | TWD 15.10 | TWD 14.40 | 765.52K |
| 2026-09-03 | TWD 14.55 | -2.35% | TWD 14.85 | TWD 14.90 | TWD 14.50 | 1.31M |
| 2026-09-02 | TWD 14.90 | -0.67% | TWD 15.00 | TWD 15.05 | TWD 14.85 | 625.10K |
| 2026-09-01 | TWD 15.00 | -0.33% | TWD 15.10 | TWD 15.25 | TWD 14.95 | 797.43K |
| 2026-08-31 | TWD 15.05 | -1.63% | TWD 15.15 | TWD 15.30 | TWD 15.00 | 815.83K |
| 2026-08-28 | TWD 15.30 | +0.66% | TWD 15.20 | TWD 15.35 | TWD 15.00 | 606.73K |
| 2026-08-27 | TWD 15.20 | -0.65% | TWD 15.35 | TWD 15.50 | TWD 15.10 | 860.62K |
| 2026-08-26 | TWD 15.30 | +1.66% | TWD 14.95 | TWD 15.40 | TWD 14.95 | 858.83K |
| 2026-08-25 | TWD 15.05 | -0.66% | TWD 15.20 | TWD 15.20 | TWD 14.85 | 771.63K |
| 2026-08-24 | TWD 15.15 | -2.88% | TWD 15.70 | TWD 15.75 | TWD 15.10 | 1.56M |
| 2026-08-21 | TWD 15.60 | +2.30% | TWD 15.30 | TWD 15.80 | TWD 15.25 | 2.62M |
| 2026-08-20 | TWD 15.25 | +1.67% | TWD 15.20 | TWD 15.60 | TWD 15.20 | 1.77M |
| 2026-08-19 | TWD 15.00 | -0.66% | TWD 15.05 | TWD 15.10 | TWD 14.75 | 914.51K |
| 2026-08-18 | TWD 15.10 | 0.00% | TWD 15.10 | TWD 15.15 | TWD 14.90 | 670.79K |
| 2026-08-17 | TWD 15.10 | +2.03% | TWD 15.20 | TWD 15.50 | TWD 15.00 | 1.50M |
| 2026-08-14 | TWD 14.80 | -1.33% | TWD 15.10 | TWD 15.10 | TWD 14.60 | 1.31M |
| 2026-08-13 | TWD 15.00 | +2.39% | TWD 14.75 | TWD 15.15 | TWD 14.70 | 1.58M |
| 2026-08-12 | TWD 14.65 | -0.34% | TWD 14.80 | TWD 15.05 | TWD 14.60 | 1.04M |
| 2026-08-11 | TWD 14.70 | +1.38% | TWD 14.95 | TWD 15.00 | TWD 14.65 | 1.60M |
| 2026-08-10 | TWD 14.50 | -1.36% | TWD 14.80 | TWD 14.80 | TWD 14.45 | 900.25K |
| 2026-08-07 | TWD 14.70 | +2.08% | TWD 14.50 | TWD 14.90 | TWD 14.45 | 820.26K |
| 2026-08-06 | TWD 14.40 | -1.03% | TWD 14.60 | TWD 14.60 | TWD 14.30 | 904.09K |
| 2026-08-05 | TWD 14.55 | -0.68% | TWD 14.65 | TWD 14.75 | TWD 14.55 | 856.42K |
| 2026-08-04 | TWD 14.65 | +1.03% | TWD 14.40 | TWD 14.80 | TWD 14.20 | 1.38M |
| 2026-08-03 | TWD 14.50 | +4.69% | TWD 14.50 | TWD 15.10 | TWD 14.05 | 3.14M |
| 2026-07-31 | TWD 13.85 | +1.47% | TWD 14.10 | TWD 14.15 | TWD 13.75 | 1.46M |
| 2026-07-30 | TWD 13.65 | -2.85% | TWD 14.05 | TWD 14.20 | TWD 13.60 | 2.01M |
| 2026-07-29 | TWD 14.05 | -2.77% | TWD 14.55 | TWD 14.75 | TWD 13.90 | 2.00M |
| 2026-07-28 | TWD 14.45 | -3.34% | TWD 14.90 | TWD 14.90 | TWD 14.45 | 1.16M |
| 2026-07-27 | TWD 14.95 | +0.34% | TWD 14.90 | TWD 15.15 | TWD 14.80 | 917.21K |
| 2026-07-24 | TWD 14.90 | -1.97% | TWD 15.25 | TWD 15.35 | TWD 14.90 | 1.20M |
| 2026-07-23 | TWD 15.20 | -0.65% | TWD 15.45 | TWD 15.50 | TWD 15.20 | 966.37K |
| 2026-07-22 | TWD 15.30 | -0.97% | TWD 15.55 | TWD 15.65 | TWD 15.30 | 1.42M |
| 2026-07-21 | TWD 15.45 | 0.00% | TWD 15.55 | TWD 15.80 | TWD 15.40 | 1.31M |
| 2026-07-20 | TWD 15.45 | 0.00% | TWD 15.60 | TWD 15.90 | TWD 15.20 | 1.21M |
| 2026-07-17 | TWD 15.45 | -2.52% | TWD 15.80 | TWD 16.15 | TWD 15.45 | 2.36M |
| 2026-07-16 | TWD 15.85 | -1.55% | TWD 16.10 | TWD 16.20 | TWD 15.85 | 1.04M |
| 2026-07-15 | TWD 16.10 | +2.55% | TWD 16.00 | TWD 16.40 | TWD 15.75 | 1.90M |
| 2026-07-14 | TWD 15.70 | -2.79% | TWD 16.15 | TWD 16.25 | TWD 15.45 | 2.62M |
| 2026-07-13 | TWD 16.15 | -5.83% | TWD 17.30 | TWD 17.30 | TWD 16.00 | 4.15M |
| 2026-07-10 | TWD 17.15 | 0.00% | TWD 17.15 | TWD 17.15 | TWD 17.15 | 0 |
| 2026-07-09 | TWD 17.15 | -4.72% | TWD 18.00 | TWD 18.00 | TWD 17.05 | 5.61M |
| 2026-07-08 | TWD 18.00 | +1.98% | TWD 18.20 | TWD 19.20 | TWD 17.55 | 13.35M |
| 2026-07-07 | TWD 17.65 | -1.40% | TWD 17.90 | TWD 18.00 | TWD 17.00 | 6.69M |
| 2026-07-06 | TWD 17.90 | +4.37% | TWD 18.80 | TWD 18.85 | TWD 17.75 | 14.45M |
| 2026-07-03 | TWD 17.15 | +9.94% | TWD 15.90 | TWD 17.15 | TWD 15.90 | 8.17M |
| 2026-07-02 | TWD 15.60 | -1.27% | TWD 15.95 | TWD 16.50 | TWD 15.60 | 2.71M |
| 2026-07-01 | TWD 15.80 | -1.56% | TWD 16.20 | TWD 16.20 | TWD 15.80 | 1.64M |
| 2026-06-30 | TWD 16.05 | -0.31% | TWD 16.20 | TWD 16.85 | TWD 16.00 | 2.96M |
| 2026-06-29 | TWD 16.10 | +3.87% | TWD 15.40 | TWD 16.20 | TWD 15.35 | 2.63M |
| 2026-06-26 | TWD 15.50 | 0.00% | TWD 15.60 | TWD 16.60 | TWD 15.40 | 7.39M |
| 2026-06-25 | TWD 15.50 | +2.31% | TWD 15.30 | TWD 16.25 | TWD 15.30 | 3.84M |
| 2026-06-24 | TWD 15.15 | +0.33% | TWD 15.20 | TWD 15.40 | TWD 15.05 | 1.50M |
| 2026-06-23 | TWD 15.10 | +1.68% | TWD 15.00 | TWD 15.35 | TWD 14.95 | 2.92M |
| 2026-06-22 | TWD 14.85 | -1.33% | TWD 15.05 | TWD 15.15 | TWD 14.80 | 950.53K |
| 2026-06-18 | TWD 15.05 | +2.03% | TWD 14.75 | TWD 15.05 | TWD 14.75 | 844.69K |
| 2026-06-17 | TWD 14.75 | +0.34% | TWD 14.65 | TWD 14.85 | TWD 14.60 | 983.51K |
| 2026-06-16 | TWD 14.70 | -2.00% | TWD 15.05 | TWD 15.05 | TWD 14.70 | 906.95K |
| 2026-06-15 | TWD 15.00 | 0.00% | TWD 15.05 | TWD 15.15 | TWD 14.90 | 879.92K |
| 2026-06-12 | TWD 15.00 | +2.39% | TWD 14.80 | TWD 15.15 | TWD 14.75 | 809.93K |
| 2026-06-11 | TWD 14.65 | -1.35% | TWD 14.95 | TWD 15.00 | TWD 14.60 | 814.51K |
| 2026-06-10 | TWD 14.85 | -1.00% | TWD 15.00 | TWD 15.20 | TWD 14.85 | 1.04M |
| 2026-06-09 | TWD 15.00 | 0.00% | TWD 15.15 | TWD 15.55 | TWD 14.90 | 2.24M |
| 2026-06-08 | TWD 15.00 | -0.99% | TWD 14.35 | TWD 15.35 | TWD 14.25 | 2.29M |
| 2026-06-05 | TWD 15.15 | +0.33% | TWD 15.15 | TWD 15.25 | TWD 14.90 | 1.21M |
| 2026-06-04 | TWD 15.10 | +3.07% | TWD 14.85 | TWD 15.25 | TWD 14.65 | 2.40M |
| 2026-06-03 | TWD 14.65 | -0.34% | TWD 14.65 | TWD 14.85 | TWD 14.30 | 2.04M |
| 2026-06-02 | TWD 14.70 | +1.03% | TWD 14.65 | TWD 14.75 | TWD 14.40 | 1.16M |
| 2026-06-01 | TWD 14.55 | +1.04% | TWD 14.45 | TWD 14.70 | TWD 14.25 | 1.79M |
| 2026-05-29 | TWD 14.40 | +0.35% | TWD 14.40 | TWD 14.60 | TWD 14.35 | 1.13M |
| 2026-05-28 | TWD 14.35 | +0.35% | TWD 14.35 | TWD 14.55 | TWD 14.20 | 1.56M |
| 2026-05-27 | TWD 14.30 | -1.38% | TWD 14.60 | TWD 14.60 | TWD 14.30 | 1.83M |