Microbio Co., Ltd. 4128
TPEX · Tayvan · Sağlık Teknolojisi
TWD 15,30+0,15 (+%0,99)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15,30 | +%0,99 | TWD 15,20 | TWD 15,35 | TWD 15,00 | 791,04K |
| 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 |