Microbio Co., Ltd. (TPEX:4128)
Taiwan
· Delayed Price · Currency is TWD 21.65
-0.35 (-1.59%)
At close: Dec 5, 2025
Microbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.35 | 21.65 | 21.65 | 21.65 | -1.59% | 1,486,166 |
| Dec 4, 2025 | 21.65 | 22.10 | 21.50 | 22.00 | 22.00 | 1.85% | 1,121,848 |
| Dec 3, 2025 | 22.25 | 22.35 | 21.50 | 21.60 | 21.60 | -2.48% | 1,548,296 |
| Dec 2, 2025 | 21.50 | 22.55 | 21.25 | 22.15 | 22.15 | 3.50% | 2,617,903 |
| Dec 1, 2025 | 21.65 | 21.80 | 21.15 | 21.40 | 21.40 | -1.15% | 1,006,003 |
| Nov 28, 2025 | 21.40 | 22.80 | 21.35 | 21.65 | 21.65 | 1.88% | 4,310,410 |
| Nov 27, 2025 | 21.10 | 21.60 | 20.85 | 21.25 | 21.25 | 1.92% | 1,648,735 |
| Nov 26, 2025 | 20.10 | 21.30 | 20.10 | 20.85 | 20.85 | 3.73% | 1,981,658 |
| Nov 25, 2025 | 19.80 | 20.20 | 19.80 | 20.10 | 20.10 | 2.55% | 1,344,179 |
| Nov 24, 2025 | 19.00 | 19.95 | 19.00 | 19.60 | 19.60 | 3.43% | 12,337,630 |
| Nov 21, 2025 | 19.20 | 19.35 | 18.65 | 18.95 | 18.95 | -1.30% | 2,010,844 |
| Nov 20, 2025 | 19.35 | 19.60 | 19.20 | 19.20 | 19.20 | -1.29% | 1,271,303 |
| Nov 19, 2025 | 19.25 | 19.60 | 19.05 | 19.45 | 19.45 | 1.30% | 1,401,505 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.00 | 19.20 | 19.20 | -3.03% | 3,228,974 |
| Nov 17, 2025 | 20.40 | 20.50 | 19.75 | 19.80 | 19.80 | -2.46% | 2,996,437 |
| Nov 14, 2025 | 20.60 | 21.05 | 20.25 | 20.30 | 20.30 | -2.40% | 2,343,360 |
| Nov 13, 2025 | 20.70 | 20.90 | 20.55 | 20.80 | 20.80 | 0.48% | 1,396,040 |
| Nov 12, 2025 | 20.50 | 20.75 | 20.50 | 20.70 | 20.70 | 0.49% | 1,351,136 |
| Nov 11, 2025 | 21.00 | 21.50 | 20.50 | 20.60 | 20.60 | -2.37% | 1,662,017 |
| Nov 10, 2025 | 21.10 | 21.30 | 20.15 | 21.10 | 21.10 | 0.48% | 2,063,880 |
| Nov 7, 2025 | 20.85 | 21.05 | 20.30 | 21.00 | 21.00 | 0.24% | 1,775,985 |
| Nov 6, 2025 | 21.25 | 21.25 | 20.80 | 20.95 | 20.95 | -1.41% | 1,613,491 |
| Nov 5, 2025 | 21.95 | 21.95 | 21.20 | 21.25 | 21.25 | -3.41% | 2,115,362 |
| Nov 4, 2025 | 22.00 | 22.50 | 21.95 | 22.00 | 22.00 | -0.45% | 1,081,274 |
| Nov 3, 2025 | 22.15 | 22.25 | 21.80 | 22.10 | 22.10 | 0.45% | 862,420 |
| Oct 31, 2025 | 21.70 | 22.70 | 21.70 | 22.00 | 22.00 | 1.62% | 1,359,173 |
| Oct 30, 2025 | 22.00 | 22.20 | 21.50 | 21.65 | 21.65 | -1.14% | 1,149,174 |
| Oct 29, 2025 | 22.20 | 22.25 | 21.90 | 21.90 | 21.90 | -1.35% | 1,158,251 |
| Oct 28, 2025 | 22.40 | 22.50 | 22.10 | 22.20 | 22.20 | - | 827,027 |
| Oct 27, 2025 | 22.25 | 22.50 | 22.05 | 22.20 | 22.20 | -0.22% | 762,267 |
| Oct 23, 2025 | 22.45 | 22.50 | 22.20 | 22.25 | 22.25 | -0.67% | 651,072 |
| Oct 22, 2025 | 22.20 | 22.45 | 22.15 | 22.40 | 22.40 | 0.67% | 642,646 |
| Oct 21, 2025 | 22.00 | 22.35 | 22.00 | 22.25 | 22.25 | 1.14% | 851,384 |
| Oct 20, 2025 | 22.60 | 22.60 | 21.90 | 22.00 | 22.00 | -1.79% | 1,323,058 |
| Oct 17, 2025 | 22.35 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 659,744 |
| Oct 16, 2025 | 22.30 | 22.55 | 22.20 | 22.30 | 22.30 | 0.90% | 529,297 |
| Oct 15, 2025 | 22.20 | 22.20 | 22.00 | 22.10 | 22.10 | - | 494,024 |
| Oct 14, 2025 | 22.35 | 22.55 | 22.00 | 22.10 | 22.10 | 0.23% | 1,510,112 |
| Oct 13, 2025 | 21.80 | 22.05 | 21.25 | 22.05 | 22.05 | -1.12% | 1,406,976 |
| Oct 9, 2025 | 22.50 | 22.70 | 22.30 | 22.30 | 22.30 | -0.45% | 1,118,010 |
| Oct 8, 2025 | 22.50 | 22.65 | 22.30 | 22.40 | 22.40 | -0.44% | 772,070 |
| Oct 7, 2025 | 22.60 | 22.75 | 22.25 | 22.50 | 22.50 | -0.44% | 1,505,279 |
| Oct 3, 2025 | 22.90 | 23.05 | 22.50 | 22.60 | 22.60 | -1.09% | 1,257,433 |
| Oct 2, 2025 | 22.95 | 23.10 | 22.80 | 22.85 | 22.85 | 0.44% | 840,733 |
| Oct 1, 2025 | 23.10 | 23.30 | 22.75 | 22.75 | 22.75 | -1.52% | 1,279,552 |
| Sep 30, 2025 | 22.90 | 23.25 | 22.50 | 23.10 | 23.10 | 1.32% | 1,063,406 |
| Sep 26, 2025 | 23.05 | 23.05 | 22.45 | 22.80 | 22.80 | -1.08% | 1,598,760 |
| Sep 25, 2025 | 23.15 | 23.45 | 23.00 | 23.05 | 23.05 | -0.65% | 861,593 |
| Sep 24, 2025 | 23.30 | 23.65 | 23.10 | 23.20 | 23.20 | 0.43% | 1,030,796 |
| Sep 23, 2025 | 23.40 | 23.45 | 23.05 | 23.10 | 23.10 | -1.07% | 858,061 |
| Sep 22, 2025 | 23.30 | 23.55 | 23.10 | 23.35 | 23.35 | 0.65% | 874,633 |
| Sep 19, 2025 | 23.85 | 23.85 | 23.20 | 23.20 | 23.20 | -2.11% | 1,216,531 |
| Sep 18, 2025 | 23.70 | 24.10 | 23.60 | 23.70 | 23.70 | 0.85% | 916,366 |
| Sep 17, 2025 | 23.95 | 24.35 | 23.50 | 23.50 | 23.50 | -1.26% | 1,429,499 |
| Sep 16, 2025 | 23.90 | 24.05 | 23.70 | 23.80 | 23.80 | -0.42% | 822,370 |
| Sep 15, 2025 | 24.25 | 24.30 | 23.90 | 23.90 | 23.90 | -0.62% | 890,371 |
| Sep 12, 2025 | 24.30 | 24.65 | 24.05 | 24.05 | 24.05 | -0.41% | 885,756 |
| Sep 11, 2025 | 25.30 | 25.30 | 24.15 | 24.15 | 24.15 | -4.17% | 2,011,383 |
| Sep 10, 2025 | 25.25 | 25.40 | 24.95 | 25.20 | 25.20 | -0.20% | 1,162,972 |
| Sep 9, 2025 | 25.65 | 25.85 | 25.20 | 25.25 | 25.25 | -1.56% | 1,335,715 |
| Sep 8, 2025 | 25.45 | 26.60 | 25.45 | 25.65 | 25.65 | 0.20% | 3,666,840 |
| Sep 5, 2025 | 25.85 | 25.85 | 25.05 | 25.60 | 25.60 | - | 1,612,548 |
| Sep 4, 2025 | 25.50 | 25.80 | 25.10 | 25.60 | 25.60 | 0.59% | 1,705,932 |
| Sep 3, 2025 | 25.35 | 26.30 | 25.00 | 25.45 | 25.45 | -0.59% | 5,886,457 |
| Sep 2, 2025 | 24.35 | 26.35 | 24.30 | 25.60 | 25.60 | 5.57% | 7,707,082 |
| Sep 1, 2025 | 24.15 | 24.55 | 23.95 | 24.25 | 24.25 | 0.41% | 917,111 |
| Aug 29, 2025 | 25.25 | 25.25 | 24.15 | 24.15 | 24.15 | -5.29% | 3,013,952 |
| Aug 28, 2025 | 25.80 | 26.15 | 25.35 | 25.50 | 25.50 | -0.58% | 1,893,708 |
| Aug 27, 2025 | 25.10 | 27.00 | 25.00 | 25.65 | 25.65 | 2.40% | 6,234,839 |
| Aug 26, 2025 | 25.45 | 25.70 | 24.85 | 25.05 | 25.05 | -1.38% | 1,162,067 |
| Aug 25, 2025 | 25.15 | 25.65 | 24.90 | 25.40 | 25.40 | 2.83% | 1,890,680 |
| Aug 22, 2025 | 24.60 | 24.95 | 24.55 | 24.70 | 24.70 | 0.82% | 912,153 |
| Aug 21, 2025 | 23.90 | 24.80 | 23.90 | 24.50 | 24.50 | 2.94% | 1,229,549 |
| Aug 20, 2025 | 24.30 | 24.60 | 23.75 | 23.80 | 23.80 | -1.86% | 1,247,465 |
| Aug 19, 2025 | 24.45 | 24.50 | 24.05 | 24.25 | 24.25 | -0.61% | 620,034 |
| Aug 18, 2025 | 24.60 | 24.70 | 24.20 | 24.40 | 24.40 | -0.81% | 1,135,018 |
| Aug 15, 2025 | 24.75 | 24.75 | 24.45 | 24.60 | 24.60 | -0.40% | 1,041,205 |
| Aug 14, 2025 | 24.35 | 25.40 | 24.25 | 24.70 | 24.70 | 2.28% | 2,435,109 |
| Aug 13, 2025 | 23.80 | 24.50 | 23.75 | 24.15 | 24.15 | 2.11% | 1,395,194 |
| Aug 12, 2025 | 23.55 | 23.80 | 23.50 | 23.65 | 23.65 | 0.42% | 656,010 |
| Aug 11, 2025 | 24.00 | 24.00 | 23.55 | 23.55 | 23.55 | -2.08% | 773,983 |
| Aug 8, 2025 | 24.05 | 24.35 | 23.95 | 24.05 | 24.05 | 0.84% | 1,039,989 |
| Aug 7, 2025 | 24.65 | 24.65 | 23.80 | 23.85 | 23.85 | -3.64% | 2,004,970 |
| Aug 6, 2025 | 27.20 | 27.50 | 24.75 | 24.75 | 24.75 | -5.53% | 12,362,860 |
| Aug 5, 2025 | 24.70 | 26.20 | 24.70 | 26.20 | 26.20 | 9.85% | 4,478,279 |
| Aug 4, 2025 | 23.80 | 24.00 | 23.35 | 23.85 | 23.85 | - | 680,712 |
| Aug 1, 2025 | 23.95 | 24.05 | 23.45 | 23.85 | 23.85 | -0.83% | 554,987 |
| Jul 31, 2025 | 24.45 | 24.45 | 24.05 | 24.05 | 24.05 | -1.23% | 828,466 |
| Jul 30, 2025 | 24.20 | 24.50 | 23.85 | 24.35 | 24.35 | 1.25% | 785,490 |
| Jul 29, 2025 | 24.30 | 24.60 | 23.90 | 24.05 | 24.05 | -0.82% | 762,696 |
| Jul 28, 2025 | 24.60 | 24.65 | 24.25 | 24.25 | 24.25 | -0.82% | 543,666 |
| Jul 25, 2025 | 24.65 | 24.65 | 24.15 | 24.45 | 24.45 | -0.61% | 457,729 |
| Jul 24, 2025 | 24.70 | 24.75 | 24.15 | 24.60 | 24.60 | 0.41% | 869,849 |
| Jul 23, 2025 | 23.95 | 24.50 | 23.95 | 24.50 | 24.50 | 2.94% | 1,072,397 |
| Jul 22, 2025 | 24.45 | 24.55 | 23.65 | 23.80 | 23.80 | -2.66% | 1,016,381 |
| Jul 21, 2025 | 24.45 | 24.70 | 24.25 | 24.45 | 24.45 | 0.82% | 1,019,559 |
| Jul 18, 2025 | 24.35 | 24.40 | 24.05 | 24.25 | 24.25 | 0.21% | 862,013 |
| Jul 17, 2025 | 23.60 | 24.55 | 23.55 | 24.20 | 24.20 | 2.33% | 2,599,178 |
| Jul 16, 2025 | 23.45 | 23.70 | 23.25 | 23.65 | 23.65 | 1.50% | 1,005,832 |
| Jul 15, 2025 | 22.95 | 23.40 | 22.95 | 23.30 | 23.30 | 1.75% | 544,585 |