Skip to main content
Microbio Co., Ltd. (TPEX:4128)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.65
+0.05 (0.32%)
Apr 29, 2026, 9:30 AM CST

Microbio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8015.8015.4515.6015.60-0.64%716,409
Apr 27, 202615.6015.7015.1515.7015.700.64%1,672,930
Apr 24, 202615.8516.0015.5015.6015.60-1.27%1,349,040
Apr 23, 202616.5016.5015.5515.8015.80-3.36%3,487,638
Apr 22, 202616.4016.5516.2516.3516.35-1,511,623
Apr 21, 202616.7516.9516.3516.3516.35-2.39%2,335,129
Apr 20, 202617.2517.3016.6516.7516.75-2.33%1,824,265
Apr 17, 202617.7517.9516.9517.1517.15-3.38%5,046,828
Apr 16, 202617.3518.0017.3017.7517.752.31%3,139,892
Apr 15, 202616.8518.2016.8017.3517.352.97%4,496,810
Apr 14, 202616.9517.0516.8016.8516.85-0.59%660,387
Apr 13, 202616.9517.1016.9016.9516.950.30%935,333
Apr 10, 202616.9016.9516.6516.9016.901.20%603,679
Apr 9, 202617.2517.4016.6516.7016.70-2.62%1,441,426
Apr 8, 202617.2517.3517.1017.1517.15-626,337
Apr 7, 202617.4017.4017.0017.1517.15-0.58%583,699
Apr 2, 202617.5017.9017.2017.2517.25-0.29%1,321,847
Apr 1, 202617.1517.4016.9517.3017.302.98%947,749
Mar 31, 202616.9017.3016.7516.8016.80-0.30%1,172,614
Mar 30, 202616.8517.1016.8016.8516.85-0.88%382,503
Mar 27, 202616.8517.0516.7017.0017.001.19%589,641
Mar 26, 202617.0517.2016.8016.8016.80-2.33%787,205
Mar 25, 202616.9017.2016.7517.2017.202.38%781,222
Mar 24, 202616.8516.9516.6016.8016.800.90%774,533
Mar 23, 202616.5516.8516.2016.6516.65-0.89%846,776
Mar 20, 202617.1517.3016.8016.8016.80-1.18%1,874,965
Mar 19, 202617.4017.4017.0017.0017.00-2.30%1,411,071
Mar 18, 202617.6017.6517.3017.4017.400.29%738,045
Mar 17, 202617.6017.7017.3517.3517.35-1.14%1,091,657
Mar 16, 202618.2018.2017.3017.5517.55-3.04%1,629,172
Mar 13, 202617.3518.4017.2018.1018.106.47%4,001,470
Mar 12, 202617.4017.4016.9517.0017.00-1.73%1,270,476
Mar 11, 202617.2517.4017.2017.3017.301.76%870,944
Mar 10, 202617.4017.5516.9017.0017.00-1.16%1,141,087
Mar 9, 202617.3017.5517.0017.2017.20-3.64%1,146,990
Mar 6, 202617.5017.9517.2517.8517.852.00%650,750
Mar 5, 202617.4017.7017.3017.5017.502.34%920,000
Mar 4, 202617.6517.6517.1017.1017.10-4.47%2,487,278
Mar 3, 202618.2018.4517.8517.9017.90-1.65%1,537,324
Mar 2, 202618.3018.5018.1018.2018.20-2.41%1,915,662
Feb 26, 202619.0019.3018.6018.6518.65-0.53%1,885,302
Feb 25, 202618.7519.0018.6518.7518.75-999,015
Feb 24, 202618.8019.0518.6518.7518.75-0.27%1,188,560
Feb 23, 202618.6019.0018.4018.8018.801.90%1,319,346
Feb 11, 202618.5518.6018.3518.4518.45-0.54%1,012,951
Feb 10, 202618.7018.7518.5018.5518.55-697,861
Feb 9, 202619.0519.1018.5518.5518.55-1.33%961,019
Feb 6, 202619.1019.1018.3518.8018.80-1.31%1,758,451
Feb 5, 202619.3519.7018.9019.0519.05-1.55%1,318,024
Feb 4, 202619.4519.6519.1019.3519.35-0.26%1,281,554
Feb 3, 202619.8519.8519.4019.4019.40-0.51%907,469
Feb 2, 202619.9019.9019.4519.5019.50-2.50%1,141,983
Jan 30, 202620.6020.7019.8520.0020.00-2.91%1,105,114
Jan 29, 202621.2521.2520.4520.6020.60-1.90%1,271,809
Jan 28, 202621.3521.8020.8521.0021.00-0.94%2,126,573
Jan 27, 202620.9521.6020.8521.2021.201.44%2,009,068
Jan 26, 202621.0521.5520.9020.9020.90-0.71%1,418,951
Jan 23, 202620.6021.1520.4521.0521.052.43%1,400,580
Jan 22, 202621.2021.2520.5520.5520.55-1.67%1,485,720
Jan 21, 202621.2021.6520.9020.9020.90-1.42%1,763,375
Jan 20, 202621.0021.5020.9521.2021.200.47%1,662,205
Jan 19, 202621.0021.4520.7021.1021.101.93%1,851,307
Jan 16, 202621.6021.8520.6520.7020.70-3.04%3,427,286
Jan 15, 202621.1021.5520.9021.3521.351.67%2,261,265
Jan 14, 202620.6521.2520.6021.0021.002.19%2,979,542
Jan 13, 202620.5020.8520.2020.5520.550.98%2,686,922
Jan 12, 202620.4020.9020.0520.3520.350.25%2,944,963
Jan 9, 202619.5520.9019.5020.3020.304.91%7,381,311
Jan 8, 202619.0519.5518.9519.3519.352.11%2,440,356
Jan 7, 202618.4018.9518.4018.9518.953.55%1,709,076
Jan 6, 202619.3019.4518.3018.3018.302.23%3,368,835
Jan 5, 202618.4018.5017.9017.9017.90-2.72%1,763,929
Jan 2, 202618.4018.8518.4018.4018.40-0.54%1,043,130
Dec 31, 202518.3518.7018.3018.5018.500.82%782,834
Dec 30, 202518.6518.7518.2018.3518.35-1.61%1,701,886
Dec 29, 202518.7518.8518.6518.6518.65-0.27%850,043
Dec 26, 202518.9519.0518.7018.7018.70-1.32%1,321,227
Dec 24, 202519.1519.2518.9018.9518.95-0.79%999,109
Dec 23, 202519.2019.3019.0519.1019.10-0.26%429,518
Dec 22, 202519.2519.5019.1519.1519.150.52%950,630
Dec 19, 202519.2519.3019.0519.0519.05-0.78%994,893
Dec 18, 202518.9519.2518.8519.2019.201.32%1,209,414
Dec 17, 202519.1019.2518.9518.9518.95-0.79%713,035
Dec 16, 202519.1519.2518.9019.1019.10-0.26%810,879
Dec 15, 202519.0019.1518.8519.1519.150.79%687,523
Dec 12, 202519.2019.3018.9019.0019.00-1.04%1,175,429
Dec 11, 202518.9519.2018.9019.2019.200.79%1,409,912
Dec 10, 202519.5019.5019.0019.0519.05-1.80%1,628,185
Dec 9, 202519.3519.5519.0519.4019.40-0.51%3,238,097
Dec 8, 202519.5019.7019.5019.5019.50-9.93%5,223,336
Dec 5, 202522.0022.3521.6521.6521.65-1.59%1,486,166
Dec 4, 202521.6522.1021.5022.0022.001.85%1,121,848
Dec 3, 202522.2522.3521.5021.6021.60-2.48%1,548,296
Dec 2, 202521.5022.5521.2522.1522.153.50%2,617,903
Dec 1, 202521.6521.8021.1521.4021.40-1.15%1,006,003
Nov 28, 202521.4022.8021.3521.6521.651.88%4,310,410
Nov 27, 202521.1021.6020.8521.2521.251.92%1,648,735
Nov 26, 202520.1021.3020.1020.8520.853.73%1,981,658
Nov 25, 202519.8020.2019.8020.1020.102.55%1,344,179
Nov 24, 202519.0019.9519.0019.6019.603.43%12,337,630