Skip to main content
Mytrex Health Technologies, Inc. (TPEX:4431)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.95
-0.35 (-1.91%)
At close: Mar 10, 2026

TPEX:4431 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.4018.6017.9017.9517.95-1.91%67,005
Mar 9, 202617.7018.6017.7018.3018.302.81%26,110
Mar 6, 202617.9518.4017.3017.8017.80-2.47%37,063
Mar 5, 202618.4018.5017.9518.2518.25-1.62%32,010
Mar 4, 202618.0018.5517.9518.5518.55-0.54%47,100
Mar 3, 202618.0018.7517.9518.6518.650.27%76,009
Mar 2, 202618.5018.6017.9518.6018.60-0.53%27,057
Feb 26, 202618.7518.7517.9518.7018.702.19%42,143
Feb 25, 202618.7518.7517.9518.3018.30-0.54%33,065
Feb 24, 202618.6518.7017.7018.4018.40-0.54%124,394
Feb 23, 202618.9018.9018.0018.5018.50-0.54%75,957
Feb 11, 202618.2018.8018.0018.6018.60-1.06%46,106
Feb 10, 202618.8018.8017.9018.8018.80-27,259
Feb 9, 202618.5018.8018.0018.8018.800.53%38,743
Feb 6, 202618.3018.7017.9018.7018.703.03%19,682
Feb 5, 202618.2018.3517.8018.1518.150.83%49,174
Feb 4, 202618.2518.5017.2018.0018.000.28%65,587
Feb 3, 202618.6018.6017.4517.9517.95-3.49%57,302
Feb 2, 202617.1019.3017.1018.6018.605.68%132,786
Jan 30, 202618.0018.3517.3017.6017.60-4.09%102,920
Jan 29, 202620.0520.1517.5018.3518.35-8.48%207,201
Jan 28, 202621.6023.1017.5020.0520.05-6.31%580,792
Jan 27, 202616.3021.4016.2021.4021.4032.10%782,154
Jan 26, 202616.0516.7015.9516.2016.20-2.41%95,389
Jan 23, 202616.5516.6015.9016.6016.600.30%74,806
Jan 22, 202616.3016.6015.8516.5516.551.53%25,042
Jan 21, 202616.6016.6015.6016.3016.30-1.51%77,562
Jan 20, 202616.2516.6016.1016.5516.55-1.49%85,969
Jan 19, 202616.9516.9516.0516.8016.80-0.88%149,788
Jan 16, 202616.9017.0016.5016.9516.95-2.02%30,326
Jan 15, 202616.3017.3016.2017.3017.304.53%78,507
Jan 14, 202616.0016.7016.0016.5516.550.30%80,397
Jan 13, 202617.2017.2016.0016.5016.50-1.79%71,462
Jan 12, 202616.8017.3016.5016.8016.80-0.59%61,571
Jan 9, 202617.1517.1516.3516.9016.90-1.46%44,858
Jan 8, 202617.1517.1516.4017.1517.150.88%3,870
Jan 7, 202616.9017.0016.5017.0017.001.49%9,101
Jan 6, 202616.8017.0516.6516.7516.75-1.47%64,261
Jan 5, 202617.6017.6016.9017.0017.00-1.16%14,102
Jan 2, 202617.6017.6517.0017.2017.20-0.58%11,167
Dec 31, 202516.8517.3016.8017.3017.300.58%14,022
Dec 30, 202517.3017.3016.9017.2017.20-0.58%12,287
Dec 29, 202516.8017.3016.8017.3017.300.29%13,053
Dec 26, 202517.2517.2517.2517.2517.251.47%133
Dec 24, 202517.0017.1516.9017.0017.00-2.02%32,270
Dec 23, 202517.3517.3516.9517.3517.35-22,255
Dec 22, 202517.3517.3516.8517.3517.35-0.29%23,902
Dec 19, 202517.0017.4017.0017.4017.401.75%5,013
Dec 18, 202517.1017.6017.1017.1017.10-3.12%47,026
Dec 17, 202517.6517.6517.0017.6517.65-3,152
Dec 16, 202517.6517.6517.0017.6517.65-2,013
Dec 15, 202517.6517.6517.0017.6517.652.32%9,126
Dec 12, 202517.2517.2516.8517.2517.25-4,874
Dec 11, 202516.8017.2516.8017.2517.25-0.58%20,361
Dec 10, 202517.3517.3517.3517.3517.35-0.57%1
Dec 9, 202517.5517.5516.8517.4517.450.29%7,001
Dec 8, 202517.4017.4017.4017.4017.400.58%56
Dec 5, 202517.0017.3017.0017.3017.300.87%3,567
Dec 4, 202517.1517.2016.9017.1517.15-0.87%13,542
Dec 3, 202517.0017.3517.0017.3017.30-1,961
Dec 2, 202516.9517.3016.9517.3017.301.17%4,031
Dec 1, 202517.2517.2517.0017.1017.10-0.58%10,240
Nov 28, 202517.0017.2016.9017.2017.201.18%46,274
Nov 27, 202517.0017.0016.4017.0017.00-15,687
Nov 26, 202517.0017.0017.0017.0017.00-1,030
Nov 25, 202517.0017.0016.4017.0017.003.03%10,193
Nov 24, 202516.8017.2016.4016.5016.50-1.79%33,048
Nov 21, 202516.5016.9516.1516.8016.80-0.88%79,534
Nov 20, 202517.2017.2016.5016.9516.95-1.45%9,177
Nov 19, 202516.6017.2016.5017.2017.202.99%14,589
Nov 18, 202516.8016.8016.4016.7016.700.30%5,724
Nov 17, 202516.9517.1016.5516.6516.65-4.86%42,517
Nov 14, 202517.2017.5016.9017.5017.503.24%4,027
Nov 13, 202516.8516.9516.8016.9516.95-0.88%24,455
Nov 12, 202517.0517.1016.8017.1017.100.29%15,863
Nov 11, 202517.1017.1016.8017.0517.05-0.87%40,517
Nov 10, 202517.7517.7516.9017.2017.20-3.10%41,126
Nov 7, 202517.7017.7517.5017.7517.75-5,026
Nov 6, 202517.1517.8017.1517.7517.75-0.28%16,200
Nov 5, 202517.7517.8017.1517.8017.80-2.47%12,612
Nov 4, 202518.1518.2518.1018.2518.250.27%7,024
Nov 3, 202518.3518.3517.9018.2018.200.28%12,024
Oct 31, 202518.5018.5017.7018.1518.15-1.09%17,254
Oct 30, 202518.5018.5017.8018.3518.35-0.81%5,112
Oct 29, 202518.7018.7017.9018.5018.50-3.14%21,316
Oct 28, 202519.2519.2518.5019.1019.100.79%71
Oct 27, 202519.1519.1518.8018.9518.95-7,324
Oct 23, 202518.3019.1518.3018.9518.95-15,174
Oct 22, 202518.1518.9518.1018.9518.954.41%31,024
Oct 21, 202518.0518.2017.9518.1518.150.55%45,170
Oct 20, 202517.9518.0517.5518.0518.050.56%22,214
Oct 17, 202517.9517.9517.9517.9517.950.84%52
Oct 16, 202517.8517.8517.4017.8017.800.28%22,526
Oct 15, 202517.5517.9017.4017.7517.75-0.28%4,052
Oct 14, 202518.0018.0017.7017.8017.80-1.11%14,027
Oct 13, 202517.5518.0017.5018.0018.001.12%25,577
Oct 9, 202517.8017.9017.4517.8017.80-11,879
Oct 8, 202517.1017.8017.1017.8017.80-4,150
Oct 7, 202517.7517.8517.3517.8017.80-0.28%39,585
Oct 3, 202518.4518.4517.5517.8517.85-3.25%29,229