Sunmax Biotechnology Co., Ltd. (TPEX:4728)
Taiwan
· Delayed Price · Currency is TWD 398.00
+8.00 (2.05%)
Dec 5, 2025, 1:29 PM CST
Sunmax Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 395.00 | 398.00 | 395.00 | 398.00 | 398.00 | 2.05% | 7,047 |
| Dec 4, 2025 | 382.00 | 390.00 | 378.50 | 390.00 | 390.00 | -0.13% | 3,250 |
| Dec 2, 2025 | 394.00 | 394.00 | 390.50 | 390.50 | 390.50 | - | 5,167 |
| Dec 1, 2025 | 390.00 | 392.50 | 389.50 | 390.50 | 390.50 | -0.26% | 9,132 |
| Nov 28, 2025 | 390.00 | 391.50 | 390.00 | 391.50 | 391.50 | 0.38% | 8,045 |
| Nov 27, 2025 | 390.50 | 390.50 | 390.00 | 390.00 | 390.00 | - | 4,156 |
| Nov 26, 2025 | 389.00 | 395.50 | 389.00 | 390.00 | 390.00 | -0.13% | 14,185 |
| Nov 25, 2025 | 390.00 | 396.00 | 388.00 | 390.50 | 390.50 | 0.13% | 14,322 |
| Nov 24, 2025 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -0.26% | 6,416 |
| Nov 21, 2025 | 392.00 | 392.00 | 391.00 | 391.00 | 391.00 | -1.26% | 2,093 |
| Nov 20, 2025 | 387.50 | 396.00 | 386.50 | 396.00 | 396.00 | 1.80% | 8,038 |
| Nov 19, 2025 | 388.50 | 393.50 | 385.00 | 389.00 | 389.00 | -1.27% | 25,431 |
| Nov 18, 2025 | 391.00 | 396.50 | 390.00 | 394.00 | 394.00 | -0.25% | 14,325 |
| Nov 17, 2025 | 401.00 | 401.00 | 395.00 | 395.00 | 395.00 | 0.13% | 11,054 |
| Nov 14, 2025 | 406.00 | 406.00 | 394.50 | 394.50 | 394.50 | -2.11% | 9,227 |
| Nov 13, 2025 | 403.00 | 403.00 | 400.00 | 403.00 | 403.00 | 1.26% | 3,257 |
| Nov 12, 2025 | 399.50 | 402.00 | 398.00 | 398.00 | 398.00 | 0.13% | 13,143 |
| Nov 11, 2025 | 393.00 | 397.50 | 393.00 | 397.50 | 397.50 | 0.89% | 3,131 |
| Nov 10, 2025 | 395.50 | 400.00 | 393.00 | 394.00 | 394.00 | 0.77% | 20,041 |
| Nov 7, 2025 | 399.00 | 399.00 | 391.00 | 391.00 | 391.00 | -2.01% | 4,110 |
| Nov 6, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1.53% | 2,359 |
| Nov 5, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 3,047 |
| Nov 4, 2025 | 395.00 | 407.50 | 392.50 | 393.00 | 393.00 | -0.25% | 11,204 |
| Nov 3, 2025 | 400.00 | 400.00 | 391.00 | 394.00 | 394.00 | 1.03% | 4,566 |
| Oct 31, 2025 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | 0.13% | 3,043 |
| Oct 30, 2025 | 387.50 | 391.50 | 387.50 | 389.50 | 389.50 | -0.13% | 8,207 |
| Oct 29, 2025 | 391.00 | 398.00 | 388.00 | 390.00 | 390.00 | -2.01% | 24,676 |
| Oct 28, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1.79% | 1,214 |
| Oct 27, 2025 | 394.50 | 398.50 | 391.00 | 391.00 | 391.00 | -1.51% | 12,727 |
| Oct 23, 2025 | 402.00 | 402.00 | 397.00 | 397.00 | 397.00 | 0.13% | 2,159 |
| Oct 22, 2025 | 394.00 | 396.50 | 394.00 | 396.50 | 396.50 | 0.63% | 5,547 |
| Oct 21, 2025 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 0.13% | 2,270 |
| Oct 20, 2025 | 392.50 | 404.50 | 392.00 | 393.50 | 393.50 | -0.13% | 40,783 |
| Oct 17, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.64% | 1,372 |
| Oct 16, 2025 | 399.00 | 399.00 | 391.00 | 391.50 | 391.50 | -0.76% | 3,551 |
| Oct 15, 2025 | 391.00 | 394.50 | 390.50 | 394.50 | 394.50 | 0.51% | 3,271 |
| Oct 14, 2025 | 397.00 | 401.00 | 391.00 | 392.50 | 392.50 | 0.64% | 17,617 |
| Oct 13, 2025 | 392.50 | 394.00 | 380.00 | 390.00 | 390.00 | -1.02% | 42,034 |
| Oct 9, 2025 | 395.00 | 395.00 | 388.50 | 394.00 | 394.00 | -0.25% | 4,810 |
| Oct 8, 2025 | 393.00 | 395.00 | 393.00 | 395.00 | 395.00 | 0.51% | 2,105 |
| Oct 7, 2025 | 405.00 | 405.00 | 389.00 | 393.00 | 393.00 | -2.24% | 52,335 |
| Oct 3, 2025 | 396.00 | 419.00 | 396.00 | 402.00 | 402.00 | -1.23% | 22,324 |
| Oct 2, 2025 | 410.00 | 410.00 | 406.50 | 407.00 | 407.00 | -1.09% | 6,166 |
| Oct 1, 2025 | 428.00 | 429.00 | 411.50 | 411.50 | 411.50 | -2.02% | 12,018 |
| Sep 30, 2025 | 406.50 | 420.00 | 406.50 | 420.00 | 420.00 | 3.96% | 3,107 |
| Sep 26, 2025 | 415.00 | 415.00 | 404.00 | 404.00 | 404.00 | -2.53% | 10,491 |
| Sep 25, 2025 | 420.00 | 420.00 | 414.50 | 414.50 | 414.50 | -1.07% | 5,628 |
| Sep 24, 2025 | 408.00 | 419.00 | 408.00 | 419.00 | 419.00 | 1.95% | 4,400 |
| Sep 23, 2025 | 419.50 | 419.50 | 411.00 | 411.00 | 411.00 | -1.91% | 2,390 |
| Sep 22, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0.84% | 1,717 |
| Sep 19, 2025 | 420.00 | 420.00 | 415.50 | 415.50 | 415.50 | -1.31% | 27,164 |
| Sep 18, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.24% | 1,541 |
| Sep 17, 2025 | 419.00 | 420.00 | 419.00 | 420.00 | 420.00 | 0.24% | 5,102 |
| Sep 16, 2025 | 421.00 | 421.00 | 419.00 | 419.00 | 419.00 | 1.45% | 4,184 |
| Sep 15, 2025 | 415.00 | 423.00 | 413.00 | 413.00 | 413.00 | - | 13,604 |
| Sep 12, 2025 | 418.00 | 421.00 | 413.00 | 413.00 | 413.00 | -0.60% | 14,405 |
| Sep 11, 2025 | 423.00 | 423.00 | 415.00 | 415.50 | 415.50 | -1.31% | 5,181 |
| Sep 10, 2025 | 422.00 | 422.00 | 416.50 | 421.00 | 421.00 | 1.81% | 8,113 |
| Sep 9, 2025 | 431.50 | 431.50 | 411.00 | 413.50 | 413.50 | 0.61% | 16,486 |
| Sep 8, 2025 | 413.50 | 416.00 | 408.50 | 411.00 | 411.00 | 0.61% | 14,104 |
| Sep 5, 2025 | 407.50 | 414.00 | 407.50 | 408.50 | 408.50 | -0.61% | 21,413 |
| Sep 4, 2025 | 416.00 | 416.00 | 409.00 | 411.00 | 411.00 | 0.49% | 54,095 |
| Sep 3, 2025 | 407.00 | 412.00 | 407.00 | 409.00 | 409.00 | 0.74% | 8,173 |
| Sep 2, 2025 | 408.50 | 408.50 | 396.00 | 406.00 | 406.00 | -0.49% | 68,168 |
| Sep 1, 2025 | 408.50 | 410.00 | 407.00 | 408.00 | 408.00 | - | 24,172 |
| Aug 29, 2025 | 408.50 | 411.00 | 408.00 | 408.00 | 408.00 | 0.12% | 4,084 |
| Aug 28, 2025 | 410.00 | 413.00 | 407.50 | 407.50 | 407.50 | - | 17,038 |
| Aug 27, 2025 | 407.50 | 414.00 | 407.00 | 407.50 | 407.50 | 0.12% | 8,198 |
| Aug 26, 2025 | 412.00 | 415.00 | 402.00 | 407.00 | 407.00 | -1.21% | 26,039 |
| Aug 25, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 1,095 |
| Aug 22, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.24% | 1,183 |
| Aug 21, 2025 | 406.00 | 413.00 | 406.00 | 413.00 | 413.00 | 1.23% | 4,274 |
| Aug 20, 2025 | 412.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.73% | 14,151 |
| Aug 19, 2025 | 412.50 | 413.50 | 411.00 | 411.00 | 411.00 | -0.36% | 9,072 |
| Aug 18, 2025 | 414.00 | 417.00 | 412.50 | 412.50 | 412.50 | 0.73% | 10,054 |
| Aug 15, 2025 | 411.50 | 414.50 | 408.00 | 409.50 | 409.50 | -1.56% | 38,440 |
| Aug 14, 2025 | 416.00 | 416.00 | 410.50 | 416.00 | 416.00 | 1.59% | 25,201 |
| Aug 13, 2025 | 417.00 | 417.00 | 409.50 | 409.50 | 409.50 | -0.24% | 6,025 |
| Aug 12, 2025 | 411.00 | 416.50 | 410.50 | 410.50 | 410.50 | 0.12% | 18,232 |
| Aug 11, 2025 | 419.50 | 419.50 | 408.00 | 410.00 | 410.00 | 0.24% | 31,528 |
| Aug 8, 2025 | 450.00 | 450.00 | 408.00 | 409.00 | 409.00 | -9.11% | 105,936 |
| Aug 7, 2025 | 410.50 | 450.00 | 410.50 | 450.00 | 450.00 | 9.62% | 127,560 |
| Aug 6, 2025 | 412.00 | 418.00 | 410.50 | 410.50 | 410.50 | -1.68% | 15,166 |
| Aug 5, 2025 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | 0.48% | 1,440 |
| Aug 4, 2025 | 410.00 | 416.00 | 407.00 | 415.50 | 415.50 | -1.07% | 46,685 |
| Aug 1, 2025 | 416.00 | 429.50 | 416.00 | 420.00 | 408.40 | 0.48% | 52,084 |
| Jul 31, 2025 | 411.50 | 419.50 | 409.00 | 418.00 | 406.46 | 0.24% | 32,705 |
| Jul 30, 2025 | 408.00 | 417.00 | 408.00 | 417.00 | 405.48 | 2.21% | 16,225 |
| Jul 29, 2025 | 413.50 | 414.00 | 408.00 | 408.00 | 396.73 | -1.09% | 10,526 |
| Jul 28, 2025 | 409.50 | 418.00 | 409.00 | 412.50 | 401.11 | -1.08% | 17,515 |
| Jul 25, 2025 | 418.00 | 438.00 | 410.50 | 417.00 | 405.48 | 1.71% | 42,839 |
| Jul 24, 2025 | 408.50 | 412.50 | 403.00 | 410.00 | 398.68 | 0.37% | 28,273 |
| Jul 23, 2025 | 399.50 | 414.50 | 393.50 | 408.50 | 397.22 | -1.21% | 112,452 |
| Jul 22, 2025 | 415.50 | 417.00 | 402.50 | 413.50 | 402.08 | -0.60% | 36,875 |
| Jul 21, 2025 | 398.00 | 417.00 | 388.50 | 416.00 | 404.51 | 7.08% | 91,089 |
| Jul 18, 2025 | 399.00 | 399.00 | 388.50 | 388.50 | 377.77 | -0.89% | 28,177 |
| Jul 17, 2025 | 394.00 | 394.00 | 373.00 | 392.00 | 381.17 | -1.26% | 104,572 |
| Jul 16, 2025 | 396.00 | 397.00 | 396.00 | 397.00 | 386.04 | - | 5,386 |
| Jul 15, 2025 | 395.00 | 399.00 | 395.00 | 397.00 | 386.04 | -0.38% | 7,130 |
| Jul 14, 2025 | 398.50 | 405.00 | 397.00 | 398.50 | 387.49 | - | 12,116 |