Navicare Biotech Co., Ltd. 8472
TPEX · Taiwan · Commercial Services
TWD 65.30-3.90 (-5.64%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 65.60 | -5.20% | TWD 65.50 | TWD 66.00 | TWD 64.00 | 54.67K |
| 2026-10-01 | TWD 69.20 | -0.43% | TWD 70.00 | TWD 70.00 | TWD 62.60 | 181.00K |
| 2026-09-30 | TWD 69.50 | -4.92% | TWD 74.40 | TWD 74.40 | TWD 69.50 | 21.00K |
| 2026-09-29 | TWD 73.10 | -5.06% | TWD 76.60 | TWD 76.70 | TWD 73.10 | 16.20K |
| 2026-09-24 | TWD 77.00 | -1.66% | TWD 78.00 | TWD 78.00 | TWD 77.00 | 2.00K |
| 2026-09-23 | TWD 78.30 | 0.00% | TWD 78.00 | TWD 78.30 | TWD 78.00 | 4.00K |
| 2026-09-22 | TWD 78.30 | +0.64% | TWD 77.80 | TWD 78.30 | TWD 75.30 | 10.00K |
| 2026-09-21 | TWD 77.80 | +2.37% | TWD 76.10 | TWD 80.80 | TWD 76.10 | 5.00K |
| 2026-09-18 | TWD 76.00 | 0.00% | TWD 76.00 | TWD 76.80 | TWD 76.00 | 6.00K |
| 2026-09-17 | TWD 76.00 | -3.68% | TWD 79.00 | TWD 81.60 | TWD 76.00 | 28.02K |
| 2026-09-16 | TWD 78.90 | -1.62% | TWD 77.40 | TWD 81.70 | TWD 77.40 | 44.00K |
| 2026-09-15 | TWD 80.20 | -0.99% | TWD 79.00 | TWD 82.30 | TWD 79.00 | 13.01K |
| 2026-09-14 | TWD 81.00 | +1.25% | TWD 78.10 | TWD 83.10 | TWD 78.10 | 11.01K |
| 2026-09-11 | TWD 80.00 | +1.78% | TWD 76.00 | TWD 81.80 | TWD 74.00 | 37.03K |
| 2026-09-10 | TWD 78.60 | +3.29% | TWD 74.60 | TWD 78.60 | TWD 74.60 | 9.00K |
| 2026-09-09 | TWD 76.10 | +2.56% | TWD 74.20 | TWD 79.00 | TWD 74.20 | 30.04K |
| 2026-09-08 | TWD 74.20 | -5.12% | TWD 82.40 | TWD 82.40 | TWD 73.00 | 38.00K |
| 2026-09-07 | TWD 78.20 | +9.99% | TWD 74.30 | TWD 78.20 | TWD 71.30 | 84.00K |
| 2026-09-04 | TWD 71.10 | +4.56% | TWD 68.20 | TWD 71.10 | TWD 68.20 | 5.00K |
| 2026-09-03 | TWD 68.00 | +0.44% | TWD 67.00 | TWD 68.00 | TWD 67.00 | 8.00K |
| 2026-09-02 | TWD 67.70 | +1.50% | TWD 67.50 | TWD 67.80 | TWD 67.50 | 7.00K |
| 2026-09-01 | TWD 66.70 | +2.62% | TWD 65.00 | TWD 67.60 | TWD 65.00 | 29.05K |
| 2026-08-31 | TWD 65.00 | -1.07% | TWD 65.30 | TWD 66.90 | TWD 64.00 | 12.05K |
| 2026-08-28 | TWD 65.70 | -2.09% | TWD 67.10 | TWD 67.10 | TWD 65.70 | 10.05K |
| 2026-08-27 | TWD 67.10 | +0.30% | TWD 68.80 | TWD 68.80 | TWD 66.00 | 16.00K |
| 2026-08-26 | TWD 66.90 | -0.59% | TWD 67.00 | TWD 68.80 | TWD 66.90 | 9.00K |
| 2026-08-25 | TWD 67.30 | -0.74% | TWD 70.10 | TWD 70.10 | TWD 67.10 | 8.04K |
| 2026-08-24 | TWD 67.80 | +0.30% | TWD 67.80 | TWD 67.80 | TWD 67.80 | 1.04K |
| 2026-08-21 | TWD 67.60 | -0.44% | TWD 70.20 | TWD 70.20 | TWD 67.60 | 6.04K |
| 2026-08-20 | TWD 67.90 | -2.02% | TWD 67.60 | TWD 69.70 | TWD 67.60 | 3.04K |
| 2026-08-19 | TWD 69.30 | -0.57% | TWD 69.00 | TWD 69.30 | TWD 67.00 | 3.00K |
| 2026-08-18 | TWD 69.70 | -1.55% | TWD 71.10 | TWD 71.10 | TWD 69.70 | 3.10K |
| 2026-08-17 | TWD 70.80 | +2.31% | TWD 70.80 | TWD 70.80 | TWD 70.80 | 1.00K |
| 2026-08-14 | TWD 69.20 | 0.00% | TWD 68.50 | TWD 69.20 | TWD 67.20 | 9.15K |
| 2026-08-13 | TWD 69.20 | -1.84% | TWD 69.00 | TWD 70.30 | TWD 69.00 | 15.05K |
| 2026-08-12 | TWD 70.50 | -2.89% | TWD 70.50 | TWD 70.50 | TWD 70.50 | 1.00K |
| 2026-08-11 | TWD 72.60 | +3.12% | TWD 72.60 | TWD 72.60 | TWD 72.60 | 1.04K |
| 2026-08-10 | TWD 70.40 | +2.18% | TWD 71.30 | TWD 72.90 | TWD 69.40 | 21.00K |
| 2026-08-07 | TWD 68.90 | +1.32% | TWD 66.60 | TWD 68.90 | TWD 66.00 | 30.03K |
| 2026-08-06 | TWD 68.00 | -0.29% | TWD 68.20 | TWD 68.20 | TWD 68.00 | 4.05K |
| 2026-08-05 | TWD 68.20 | +0.15% | TWD 68.00 | TWD 68.20 | TWD 67.80 | 12.05K |
| 2026-08-04 | TWD 68.10 | -0.29% | TWD 68.50 | TWD 70.30 | TWD 68.10 | 9.00K |
| 2026-08-03 | TWD 68.30 | +0.15% | TWD 67.20 | TWD 70.60 | TWD 66.50 | 13.04K |
| 2026-07-31 | TWD 68.20 | -1.30% | TWD 69.30 | TWD 71.30 | TWD 68.20 | 14.05K |
| 2026-07-30 | TWD 69.10 | +1.62% | TWD 73.20 | TWD 73.20 | TWD 68.60 | 15.05K |
| 2026-07-29 | TWD 68.00 | +0.74% | TWD 67.00 | TWD 69.20 | TWD 66.60 | 18.00K |
| 2026-07-28 | TWD 67.50 | -2.03% | TWD 70.50 | TWD 73.80 | TWD 67.50 | 40.05K |
| 2026-07-27 | TWD 68.90 | 0.00% | TWD 70.90 | TWD 70.90 | TWD 68.90 | 3.02K |
| 2026-07-24 | TWD 68.90 | -3.50% | TWD 73.60 | TWD 73.60 | TWD 68.80 | 6.00K |
| 2026-07-23 | TWD 71.40 | +3.48% | TWD 71.40 | TWD 71.40 | TWD 71.40 | 2.00K |
| 2026-07-22 | TWD 69.00 | -2.54% | TWD 71.00 | TWD 72.60 | TWD 69.00 | 19.00K |
| 2026-07-21 | TWD 70.80 | -9.92% | TWD 76.00 | TWD 78.60 | TWD 70.80 | 155.00K |
| 2026-07-20 | TWD 78.60 | +0.13% | TWD 81.20 | TWD 81.20 | TWD 78.60 | 2.19K |
| 2026-07-17 | TWD 78.50 | -0.63% | TWD 79.00 | TWD 79.00 | TWD 78.50 | 18.00K |
| 2026-07-16 | TWD 79.00 | -3.07% | TWD 78.80 | TWD 82.60 | TWD 78.00 | 50.01K |
| 2026-07-15 | TWD 81.50 | -1.69% | TWD 82.90 | TWD 82.90 | TWD 78.60 | 8.00K |
| 2026-07-14 | TWD 82.90 | +5.20% | TWD 78.80 | TWD 82.90 | TWD 77.00 | 11.00K |
| 2026-07-13 | TWD 78.80 | -1.99% | TWD 80.50 | TWD 80.50 | TWD 78.80 | 14.00K |
| 2026-07-10 | TWD 80.40 | 0.00% | TWD 80.40 | TWD 80.40 | TWD 80.40 | 0 |
| 2026-07-09 | TWD 80.40 | +1.01% | TWD 82.20 | TWD 82.20 | TWD 80.40 | 3.25K |
| 2026-07-08 | TWD 79.60 | -3.98% | TWD 80.00 | TWD 84.90 | TWD 78.20 | 83.04K |
| 2026-07-07 | TWD 82.90 | +0.24% | TWD 80.60 | TWD 84.00 | TWD 80.60 | 38.18K |
| 2026-07-06 | TWD 82.70 | -0.24% | TWD 80.90 | TWD 83.10 | TWD 80.50 | 10.00K |
| 2026-07-03 | TWD 82.90 | +3.50% | TWD 80.10 | TWD 82.90 | TWD 80.10 | 2.00K |
| 2026-07-02 | TWD 80.10 | -1.11% | TWD 81.90 | TWD 83.90 | TWD 78.00 | 47.00K |
| 2026-07-01 | TWD 81.00 | -0.86% | TWD 81.70 | TWD 81.90 | TWD 80.50 | 7.00K |
| 2026-06-30 | TWD 81.70 | -4.00% | TWD 83.20 | TWD 84.30 | TWD 81.40 | 30.00K |
| 2026-06-29 | TWD 85.10 | +1.43% | TWD 89.50 | TWD 90.00 | TWD 84.20 | 42.00K |
| 2026-06-26 | TWD 83.90 | +4.61% | TWD 80.10 | TWD 84.00 | TWD 79.90 | 13.01K |
| 2026-06-25 | TWD 80.20 | -5.42% | TWD 83.80 | TWD 86.40 | TWD 80.20 | 13.00K |
| 2026-06-24 | TWD 84.80 | +1.07% | TWD 85.90 | TWD 85.90 | TWD 83.90 | 5.00K |
| 2026-06-23 | TWD 83.90 | 0.00% | TWD 83.90 | TWD 83.90 | TWD 83.90 | 1.00K |
| 2026-06-22 | TWD 83.90 | -1.87% | TWD 86.00 | TWD 86.00 | TWD 83.90 | 12.00K |
| 2026-06-18 | TWD 85.50 | -1.27% | TWD 86.00 | TWD 86.00 | TWD 85.50 | 2.00K |
| 2026-06-17 | TWD 86.60 | +1.88% | TWD 84.50 | TWD 86.60 | TWD 83.10 | 13.00K |
| 2026-06-16 | TWD 85.00 | -2.63% | TWD 86.10 | TWD 86.10 | TWD 84.80 | 15.07K |
| 2026-06-15 | TWD 87.30 | -3.00% | TWD 90.50 | TWD 90.50 | TWD 87.30 | 26.00K |
| 2026-06-12 | TWD 90.00 | +1.12% | TWD 90.00 | TWD 90.40 | TWD 88.00 | 33.00K |
| 2026-06-11 | TWD 89.00 | -1.11% | TWD 89.00 | TWD 89.00 | TWD 84.20 | 42.03K |
| 2026-06-10 | TWD 90.00 | +0.45% | TWD 89.00 | TWD 90.00 | TWD 84.00 | 46.39K |
| 2026-06-09 | TWD 89.60 | -2.82% | TWD 92.20 | TWD 92.40 | TWD 87.00 | 44.00K |
| 2026-06-08 | TWD 92.20 | +4.18% | TWD 85.50 | TWD 92.80 | TWD 80.00 | 76.00K |
| 2026-06-05 | TWD 88.50 | -1.78% | TWD 92.00 | TWD 92.00 | TWD 88.00 | 42.03K |
| 2026-06-04 | TWD 90.10 | -2.17% | TWD 93.30 | TWD 93.50 | TWD 86.80 | 74.06K |
| 2026-06-03 | TWD 92.10 | +2.33% | TWD 99.00 | TWD 99.00 | TWD 86.80 | 174.00K |
| 2026-06-02 | TWD 90.00 | +4.77% | TWD 88.10 | TWD 90.00 | TWD 82.90 | 139.01K |
| 2026-06-01 | TWD 85.90 | +9.99% | TWD 85.90 | TWD 85.90 | TWD 82.90 | 159.00K |
| 2026-05-29 | TWD 78.10 | +10.00% | TWD 71.90 | TWD 78.10 | TWD 71.90 | 140.01K |
| 2026-05-28 | TWD 71.00 | +0.71% | TWD 70.50 | TWD 73.00 | TWD 68.30 | 48.08K |
| 2026-05-27 | TWD 70.50 | +1.44% | TWD 72.40 | TWD 72.40 | TWD 69.50 | 26.00K |