ProbeLeader Co., Ltd. (TPEX:5246)
Taiwan
· Delayed Price · Currency is TWD 245.00
-6.00 (-2.39%)
Apr 29, 2026, 2:00 PM CST
ProbeLeader Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 204.00 | 251.00 | 200.50 | 251.00 | 251.00 | 20.10% | 1,717,403 |
| Apr 27, 2026 | 220.00 | 236.00 | 175.00 | 209.00 | 209.00 | -10.11% | 3,266,026 |
| Apr 24, 2026 | 270.00 | 276.50 | 229.00 | 232.50 | 232.50 | -15.15% | 1,265,242 |
| Apr 23, 2026 | 303.00 | 305.00 | 213.00 | 274.00 | 274.00 | -9.57% | 2,770,266 |
| Apr 22, 2026 | 347.50 | 347.50 | 290.00 | 303.00 | 303.00 | -12.68% | 2,093,043 |
| Apr 21, 2026 | 349.00 | 387.00 | 332.50 | 347.00 | 347.00 | -0.57% | 1,969,415 |
| Apr 20, 2026 | 325.00 | 349.00 | 319.00 | 349.00 | 349.00 | 7.38% | 2,150,289 |
| Apr 17, 2026 | 337.50 | 341.00 | 280.00 | 325.00 | 325.00 | -3.70% | 2,583,031 |
| Apr 16, 2026 | 280.00 | 345.00 | 280.00 | 337.50 | 337.50 | 20.54% | 3,734,066 |
| Apr 15, 2026 | 231.00 | 282.00 | 220.50 | 280.00 | 280.00 | 21.74% | 4,732,280 |
| Apr 14, 2026 | 172.00 | 230.50 | 172.00 | 230.00 | 230.00 | 34.90% | 3,913,843 |
| Apr 13, 2026 | 156.00 | 173.50 | 150.50 | 170.50 | 170.50 | 7.23% | 1,561,233 |
| Apr 10, 2026 | 150.00 | 164.00 | 150.00 | 159.00 | 159.00 | 6.35% | 742,381 |
| Apr 9, 2026 | 158.00 | 158.00 | 148.50 | 149.50 | 149.50 | -5.08% | 935,269 |
| Apr 8, 2026 | 157.00 | 164.50 | 153.00 | 157.50 | 157.50 | 0.32% | 752,803 |
| Apr 7, 2026 | 160.00 | 164.50 | 150.00 | 157.00 | 157.00 | -1.88% | 801,995 |
| Apr 2, 2026 | 170.50 | 173.00 | 154.50 | 160.00 | 160.00 | -3.61% | 1,118,835 |
| Apr 1, 2026 | 156.50 | 184.00 | 156.50 | 166.00 | 166.00 | 7.10% | 847,836 |
| Mar 31, 2026 | 180.00 | 183.00 | 152.00 | 155.00 | 155.00 | -13.89% | 1,590,890 |
| Mar 30, 2026 | 177.00 | 187.00 | 170.00 | 180.00 | 180.00 | -1.10% | 669,580 |
| Mar 27, 2026 | 179.50 | 185.00 | 166.00 | 182.00 | 182.00 | 0.28% | 1,040,364 |
| Mar 26, 2026 | 193.00 | 208.00 | 172.00 | 181.50 | 181.50 | -4.97% | 2,250,561 |
| Mar 25, 2026 | 147.50 | 192.50 | 147.50 | 191.00 | 191.00 | 29.49% | 2,628,896 |
| Mar 24, 2026 | 145.00 | 166.50 | 137.00 | 147.50 | 147.50 | 1.72% | 606,701 |
| Mar 23, 2026 | 140.00 | 155.50 | 137.00 | 145.00 | 145.00 | -0.34% | 504,279 |
| Mar 20, 2026 | 135.50 | 155.50 | 133.00 | 145.50 | 145.50 | 7.78% | 587,808 |
| Mar 19, 2026 | 145.00 | 145.00 | 130.50 | 135.00 | 135.00 | -7.22% | 816,381 |
| Mar 18, 2026 | 172.00 | 175.00 | 143.00 | 145.50 | 145.50 | -16.62% | 1,063,061 |
| Mar 17, 2026 | 163.00 | 189.00 | 160.00 | 174.50 | 174.50 | 6.40% | 1,959,406 |
| Mar 16, 2026 | 170.00 | 173.50 | 128.50 | 164.00 | 164.00 | -1.20% | 2,638,413 |
| Mar 13, 2026 | 173.50 | 181.00 | 165.00 | 166.00 | 166.00 | -4.87% | 1,575,436 |
| Mar 12, 2026 | 166.50 | 188.00 | 160.00 | 174.50 | 174.50 | 3.87% | 2,313,596 |
| Mar 11, 2026 | 134.00 | 204.00 | 129.50 | 168.00 | 168.00 | 25.37% | 3,591,287 |
| Mar 10, 2026 | 102.50 | 135.50 | 102.50 | 134.00 | 134.00 | 30.73% | 1,878,918 |
| Mar 9, 2026 | 97.00 | 107.50 | 86.10 | 102.50 | 102.50 | 0.99% | 1,472,078 |
| Mar 6, 2026 | 87.00 | 102.50 | 81.50 | 101.50 | 101.50 | 17.75% | 1,767,460 |
| Mar 5, 2026 | 77.70 | 90.00 | 77.40 | 86.20 | 86.20 | 10.94% | 1,282,554 |
| Mar 4, 2026 | 88.00 | 88.30 | 74.00 | 77.70 | 77.70 | -12.89% | 1,850,751 |
| Mar 3, 2026 | 72.20 | 93.60 | 71.00 | 89.20 | 89.20 | 23.72% | 2,498,030 |
| Mar 2, 2026 | 62.40 | 72.60 | 58.10 | 72.10 | 72.10 | 12.83% | 1,355,196 |
| Feb 26, 2026 | 65.20 | 71.70 | 61.60 | 63.90 | 63.90 | -1.99% | 1,503,282 |
| Feb 25, 2026 | 54.80 | 66.20 | 54.50 | 65.20 | 65.20 | 18.98% | 2,122,288 |
| Feb 24, 2026 | 50.30 | 55.70 | 49.80 | 54.80 | 54.80 | 9.38% | 1,034,890 |
| Feb 23, 2026 | 51.40 | 52.60 | 49.40 | 50.10 | 50.10 | -2.53% | 385,011 |
| Feb 11, 2026 | 53.80 | 53.80 | 47.70 | 51.40 | 51.40 | -5.34% | 845,524 |
| Feb 10, 2026 | 51.60 | 56.40 | 51.30 | 54.30 | 54.30 | 6.05% | 643,595 |
| Feb 9, 2026 | 49.50 | 52.40 | 49.00 | 51.20 | 51.20 | 5.68% | 381,579 |
| Feb 6, 2026 | 54.90 | 54.90 | 48.00 | 48.45 | 48.45 | -10.11% | 962,464 |
| Feb 5, 2026 | 56.80 | 58.20 | 53.90 | 53.90 | 53.90 | -6.42% | 819,464 |
| Feb 4, 2026 | 56.70 | 59.00 | 53.80 | 57.60 | 57.60 | 1.59% | 731,521 |
| Feb 3, 2026 | 53.10 | 59.20 | 52.90 | 56.70 | 56.70 | 8.00% | 972,114 |
| Feb 2, 2026 | 62.50 | 62.70 | 49.90 | 52.50 | 52.50 | -16.80% | 1,688,358 |
| Jan 30, 2026 | 53.90 | 63.10 | 51.20 | 63.10 | 54.17 | 17.72% | 2,588,062 |
| Jan 29, 2026 | 58.70 | 61.00 | 48.80 | 53.60 | 46.01 | -8.53% | 2,448,963 |
| Jan 28, 2026 | 48.10 | 61.30 | 48.10 | 58.60 | 50.31 | 23.24% | 3,374,651 |
| Jan 27, 2026 | 42.35 | 49.00 | 42.35 | 47.55 | 40.82 | 12.28% | 1,668,228 |
| Jan 26, 2026 | 39.60 | 42.55 | 38.65 | 42.35 | 36.36 | 9.01% | 1,031,222 |
| Jan 23, 2026 | 39.40 | 39.45 | 38.35 | 38.85 | 33.35 | -1.40% | 236,633 |
| Jan 22, 2026 | 39.50 | 39.50 | 38.65 | 39.40 | 33.82 | 0.64% | 118,961 |
| Jan 21, 2026 | 39.30 | 40.55 | 38.40 | 39.15 | 33.61 | -0.38% | 186,770 |
| Jan 20, 2026 | 38.00 | 39.30 | 38.00 | 39.30 | 33.74 | 3.01% | 138,415 |
| Jan 19, 2026 | 38.50 | 39.40 | 37.80 | 38.15 | 32.75 | -1.93% | 264,555 |
| Jan 16, 2026 | 39.10 | 40.00 | 38.50 | 38.90 | 33.39 | -0.51% | 132,413 |
| Jan 15, 2026 | 38.95 | 40.00 | 38.20 | 39.10 | 33.57 | 2.22% | 195,496 |
| Jan 14, 2026 | 37.95 | 40.30 | 37.60 | 38.25 | 32.84 | 0.79% | 759,765 |
| Jan 13, 2026 | 37.80 | 38.90 | 37.20 | 37.95 | 32.58 | -0.26% | 448,424 |
| Jan 12, 2026 | 43.75 | 43.80 | 36.50 | 38.05 | 32.66 | -15.44% | 1,412,683 |
| Jan 9, 2026 | 40.00 | 45.00 | 39.80 | 45.00 | 38.63 | 13.64% | 1,958,588 |
| Jan 8, 2026 | 38.90 | 40.15 | 38.75 | 39.60 | 34.00 | 1.80% | 254,432 |
| Jan 7, 2026 | 39.85 | 39.90 | 38.35 | 38.90 | 33.39 | -2.38% | 218,299 |
| Jan 6, 2026 | 40.15 | 40.20 | 38.85 | 39.85 | 34.21 | 0.38% | 189,032 |
| Jan 5, 2026 | 39.30 | 40.50 | 38.95 | 39.70 | 34.08 | 0.51% | 369,357 |
| Jan 2, 2026 | 40.50 | 40.50 | 38.50 | 39.50 | 33.91 | -2.35% | 332,002 |
| Dec 31, 2025 | 40.10 | 40.95 | 39.55 | 40.45 | 34.73 | 2.15% | 189,387 |
| Dec 30, 2025 | 41.10 | 41.10 | 39.50 | 39.60 | 34.00 | -3.41% | 291,581 |
| Dec 29, 2025 | 40.30 | 42.30 | 40.00 | 41.00 | 35.20 | 1.74% | 438,801 |
| Dec 26, 2025 | 38.15 | 42.15 | 37.40 | 40.30 | 34.60 | 5.64% | 442,136 |
| Dec 24, 2025 | 37.90 | 38.95 | 37.05 | 38.15 | 32.75 | 0.66% | 81,179 |
| Dec 23, 2025 | 37.60 | 39.15 | 36.40 | 37.90 | 32.54 | 2.71% | 343,152 |
| Dec 22, 2025 | 39.25 | 39.25 | 36.70 | 36.90 | 31.68 | -2.64% | 434,672 |
| Dec 19, 2025 | 40.20 | 41.55 | 37.50 | 37.90 | 32.54 | -5.72% | 644,444 |
| Dec 18, 2025 | 40.10 | 40.75 | 38.30 | 40.20 | 34.51 | 0.25% | 202,825 |
| Dec 17, 2025 | 37.85 | 41.25 | 37.85 | 40.10 | 34.42 | 3.35% | 374,678 |
| Dec 16, 2025 | 46.00 | 46.15 | 38.00 | 38.80 | 33.31 | -15.84% | 1,279,074 |
| Dec 15, 2025 | 39.55 | 46.80 | 37.00 | 46.10 | 39.58 | 13.55% | 1,570,129 |
| Dec 12, 2025 | 38.00 | 41.15 | 36.65 | 40.60 | 34.85 | 8.27% | 1,305,888 |
| Dec 11, 2025 | 30.00 | 38.05 | 30.00 | 37.50 | 32.19 | 25.21% | 1,388,198 |
| Dec 10, 2025 | 29.40 | 29.95 | 28.80 | 29.95 | 25.71 | 1.87% | 75,994 |
| Dec 9, 2025 | 29.00 | 29.45 | 28.75 | 29.40 | 25.24 | 1.03% | 118,447 |
| Dec 8, 2025 | 29.90 | 30.00 | 28.80 | 29.10 | 24.98 | -0.85% | 111,249 |
| Dec 5, 2025 | 29.40 | 30.10 | 29.25 | 29.35 | 25.20 | -2.49% | 54,867 |
| Dec 4, 2025 | 29.50 | 30.15 | 29.05 | 30.10 | 25.84 | 1.01% | 152,091 |
| Dec 3, 2025 | 30.10 | 31.45 | 29.00 | 29.80 | 25.58 | -3.56% | 173,820 |
| Dec 2, 2025 | 30.55 | 31.60 | 30.00 | 30.90 | 26.53 | -0.64% | 156,074 |
| Dec 1, 2025 | 31.80 | 33.00 | 30.40 | 31.10 | 26.70 | -1.27% | 175,920 |
| Nov 28, 2025 | 30.80 | 33.00 | 30.50 | 31.50 | 27.04 | 1.94% | 211,406 |
| Nov 27, 2025 | 30.45 | 31.35 | 29.60 | 30.90 | 26.53 | -0.32% | 305,446 |
| Nov 26, 2025 | 33.00 | 33.10 | 30.20 | 31.00 | 26.61 | -6.06% | 251,951 |
| Nov 25, 2025 | 30.60 | 33.15 | 30.60 | 33.00 | 28.33 | 8.02% | 321,698 |
| Nov 24, 2025 | 30.50 | 30.75 | 29.80 | 30.55 | 26.23 | 1.83% | 60,941 |