Microbio Co., Ltd. (TPEX:4128)
Taiwan
· Delayed Price · Currency is TWD 17.20
-0.65 (-3.64%)
Mar 9, 2026, 1:30 PM CST
Microbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.30 | 17.55 | 17.00 | 17.20 | 17.20 | -3.64% | 1,146,990 |
| Mar 6, 2026 | 17.50 | 17.95 | 17.25 | 17.85 | 17.85 | 2.00% | 650,750 |
| Mar 5, 2026 | 17.40 | 17.70 | 17.30 | 17.50 | 17.50 | 2.34% | 920,000 |
| Mar 4, 2026 | 17.65 | 17.65 | 17.10 | 17.10 | 17.10 | -4.47% | 2,487,278 |
| Mar 3, 2026 | 18.20 | 18.45 | 17.85 | 17.90 | 17.90 | -1.65% | 1,537,324 |
| Mar 2, 2026 | 18.30 | 18.50 | 18.10 | 18.20 | 18.20 | -2.41% | 1,915,662 |
| Feb 26, 2026 | 19.00 | 19.30 | 18.60 | 18.65 | 18.65 | -0.53% | 1,885,302 |
| Feb 25, 2026 | 18.75 | 19.00 | 18.65 | 18.75 | 18.75 | - | 999,015 |
| Feb 24, 2026 | 18.80 | 19.05 | 18.65 | 18.75 | 18.75 | -0.27% | 1,188,560 |
| Feb 23, 2026 | 18.60 | 19.00 | 18.40 | 18.80 | 18.80 | 1.90% | 1,319,346 |
| Feb 11, 2026 | 18.55 | 18.60 | 18.35 | 18.45 | 18.45 | -0.54% | 1,012,951 |
| Feb 10, 2026 | 18.70 | 18.75 | 18.50 | 18.55 | 18.55 | - | 697,861 |
| Feb 9, 2026 | 19.05 | 19.10 | 18.55 | 18.55 | 18.55 | -1.33% | 961,019 |
| Feb 6, 2026 | 19.10 | 19.10 | 18.35 | 18.80 | 18.80 | -1.31% | 1,758,451 |
| Feb 5, 2026 | 19.35 | 19.70 | 18.90 | 19.05 | 19.05 | -1.55% | 1,318,024 |
| Feb 4, 2026 | 19.45 | 19.65 | 19.10 | 19.35 | 19.35 | -0.26% | 1,281,554 |
| Feb 3, 2026 | 19.85 | 19.85 | 19.40 | 19.40 | 19.40 | -0.51% | 907,469 |
| Feb 2, 2026 | 19.90 | 19.90 | 19.45 | 19.50 | 19.50 | -2.50% | 1,141,983 |
| Jan 30, 2026 | 20.60 | 20.70 | 19.85 | 20.00 | 20.00 | -2.91% | 1,105,114 |
| Jan 29, 2026 | 21.25 | 21.25 | 20.45 | 20.60 | 20.60 | -1.90% | 1,271,809 |
| Jan 28, 2026 | 21.35 | 21.80 | 20.85 | 21.00 | 21.00 | -0.94% | 2,126,573 |
| Jan 27, 2026 | 20.95 | 21.60 | 20.85 | 21.20 | 21.20 | 1.44% | 2,009,068 |
| Jan 26, 2026 | 21.05 | 21.55 | 20.90 | 20.90 | 20.90 | -0.71% | 1,418,951 |
| Jan 23, 2026 | 20.60 | 21.15 | 20.45 | 21.05 | 21.05 | 2.43% | 1,400,580 |
| Jan 22, 2026 | 21.20 | 21.25 | 20.55 | 20.55 | 20.55 | -1.67% | 1,485,720 |
| Jan 21, 2026 | 21.20 | 21.65 | 20.90 | 20.90 | 20.90 | -1.42% | 1,763,375 |
| Jan 20, 2026 | 21.00 | 21.50 | 20.95 | 21.20 | 21.20 | 0.47% | 1,662,205 |
| Jan 19, 2026 | 21.00 | 21.45 | 20.70 | 21.10 | 21.10 | 1.93% | 1,851,307 |
| Jan 16, 2026 | 21.60 | 21.85 | 20.65 | 20.70 | 20.70 | -3.04% | 3,427,286 |
| Jan 15, 2026 | 21.10 | 21.55 | 20.90 | 21.35 | 21.35 | 1.67% | 2,261,265 |
| Jan 14, 2026 | 20.65 | 21.25 | 20.60 | 21.00 | 21.00 | 2.19% | 2,979,542 |
| Jan 13, 2026 | 20.50 | 20.85 | 20.20 | 20.55 | 20.55 | 0.98% | 2,686,922 |
| Jan 12, 2026 | 20.40 | 20.90 | 20.05 | 20.35 | 20.35 | 0.25% | 2,944,963 |
| Jan 9, 2026 | 19.55 | 20.90 | 19.50 | 20.30 | 20.30 | 4.91% | 7,381,311 |
| Jan 8, 2026 | 19.05 | 19.55 | 18.95 | 19.35 | 19.35 | 2.11% | 2,440,356 |
| Jan 7, 2026 | 18.40 | 18.95 | 18.40 | 18.95 | 18.95 | 3.55% | 1,709,076 |
| Jan 6, 2026 | 19.30 | 19.45 | 18.30 | 18.30 | 18.30 | 2.23% | 3,368,835 |
| Jan 5, 2026 | 18.40 | 18.50 | 17.90 | 17.90 | 17.90 | -2.72% | 1,763,929 |
| Jan 2, 2026 | 18.40 | 18.85 | 18.40 | 18.40 | 18.40 | -0.54% | 1,043,130 |
| Dec 31, 2025 | 18.35 | 18.70 | 18.30 | 18.50 | 18.50 | 0.82% | 782,834 |
| Dec 30, 2025 | 18.65 | 18.75 | 18.20 | 18.35 | 18.35 | -1.61% | 1,701,886 |
| Dec 29, 2025 | 18.75 | 18.85 | 18.65 | 18.65 | 18.65 | -0.27% | 850,043 |
| Dec 26, 2025 | 18.95 | 19.05 | 18.70 | 18.70 | 18.70 | -1.32% | 1,321,227 |
| Dec 24, 2025 | 19.15 | 19.25 | 18.90 | 18.95 | 18.95 | -0.79% | 999,109 |
| Dec 23, 2025 | 19.20 | 19.30 | 19.05 | 19.10 | 19.10 | -0.26% | 429,518 |
| Dec 22, 2025 | 19.25 | 19.50 | 19.15 | 19.15 | 19.15 | 0.52% | 950,630 |
| Dec 19, 2025 | 19.25 | 19.30 | 19.05 | 19.05 | 19.05 | -0.78% | 994,893 |
| Dec 18, 2025 | 18.95 | 19.25 | 18.85 | 19.20 | 19.20 | 1.32% | 1,209,414 |
| Dec 17, 2025 | 19.10 | 19.25 | 18.95 | 18.95 | 18.95 | -0.79% | 713,035 |
| Dec 16, 2025 | 19.15 | 19.25 | 18.90 | 19.10 | 19.10 | -0.26% | 810,879 |
| Dec 15, 2025 | 19.00 | 19.15 | 18.85 | 19.15 | 19.15 | 0.79% | 687,523 |
| Dec 12, 2025 | 19.20 | 19.30 | 18.90 | 19.00 | 19.00 | -1.04% | 1,175,429 |
| Dec 11, 2025 | 18.95 | 19.20 | 18.90 | 19.20 | 19.20 | 0.79% | 1,409,912 |
| Dec 10, 2025 | 19.50 | 19.50 | 19.00 | 19.05 | 19.05 | -1.80% | 1,628,185 |
| Dec 9, 2025 | 19.35 | 19.55 | 19.05 | 19.40 | 19.40 | -0.51% | 3,238,097 |
| Dec 8, 2025 | 19.50 | 19.70 | 19.50 | 19.50 | 19.50 | -9.93% | 5,223,336 |
| 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 |