MegaPro Biomedical Co., Ltd (TPEX:6827)
Taiwan
· Delayed Price · Currency is TWD 12.70
-0.20 (-1.55%)
Apr 29, 2026, 1:56 PM CST
MegaPro Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.55 | 13.05 | 12.05 | 12.90 | 12.90 | - | 250,908 |
| Apr 28, 2026 | 12.40 | 12.90 | 12.35 | 12.90 | 12.90 | 3.20% | 62,684 |
| Apr 27, 2026 | 12.40 | 12.90 | 12.30 | 12.50 | 12.50 | 1.21% | 82,940 |
| Apr 24, 2026 | 15.05 | 15.95 | 11.60 | 12.35 | 12.35 | -20.32% | 722,945 |
| Apr 23, 2026 | 12.30 | 15.70 | 12.10 | 15.50 | 15.50 | 26.53% | 1,549,780 |
| Apr 22, 2026 | 12.35 | 12.60 | 12.05 | 12.25 | 12.25 | -0.81% | 205,974 |
| Apr 21, 2026 | 12.45 | 12.60 | 12.00 | 12.35 | 12.35 | -0.80% | 275,079 |
| Apr 20, 2026 | 12.40 | 13.00 | 12.25 | 12.45 | 12.45 | 0.40% | 559,999 |
| Apr 17, 2026 | 10.80 | 12.80 | 10.80 | 12.40 | 12.40 | 14.81% | 801,458 |
| Apr 16, 2026 | 10.50 | 10.80 | 10.20 | 10.80 | 10.80 | 2.86% | 91,212 |
| Apr 15, 2026 | 9.86 | 10.50 | 9.67 | 10.50 | 10.50 | 7.80% | 205,753 |
| Apr 14, 2026 | 9.79 | 9.86 | 9.70 | 9.74 | 9.74 | -0.41% | 50,286 |
| Apr 13, 2026 | 9.65 | 10.00 | 9.50 | 9.78 | 9.78 | 1.24% | 258,178 |
| Apr 10, 2026 | 10.00 | 10.00 | 9.50 | 9.66 | 9.66 | -3.30% | 90,605 |
| Apr 9, 2026 | 10.30 | 10.35 | 9.50 | 9.99 | 9.99 | -3.94% | 95,323 |
| Apr 8, 2026 | 10.40 | 10.40 | 9.94 | 10.40 | 10.40 | 2.97% | 21,003 |
| Apr 7, 2026 | 10.40 | 10.45 | 9.97 | 10.10 | 10.10 | 1.00% | 32,012 |
| Apr 2, 2026 | 10.35 | 10.35 | 9.93 | 10.00 | 10.00 | -2.44% | 25,017 |
| Apr 1, 2026 | 10.05 | 10.55 | 9.75 | 10.25 | 10.25 | 4.06% | 275,101 |
| Mar 31, 2026 | 9.86 | 10.00 | 9.50 | 9.85 | 9.85 | -1.50% | 91,839 |
| Mar 30, 2026 | 9.85 | 10.25 | 9.85 | 10.00 | 10.00 | -1.48% | 36,201 |
| Mar 27, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.73% | 2,001 |
| Mar 26, 2026 | 10.50 | 10.50 | 9.84 | 9.88 | 9.88 | -5.45% | 190,760 |
| Mar 25, 2026 | 10.50 | 10.55 | 10.35 | 10.45 | 10.45 | 2.96% | 44,620 |
| Mar 24, 2026 | 10.90 | 10.90 | 10.15 | 10.15 | 10.15 | -5.14% | 112,643 |
| Mar 23, 2026 | 11.25 | 11.25 | 10.65 | 10.70 | 10.70 | -5.73% | 63,274 |
| Mar 20, 2026 | 11.00 | 11.35 | 11.00 | 11.35 | 11.35 | 1.79% | 15,001 |
| Mar 19, 2026 | 11.25 | 11.65 | 10.90 | 11.15 | 11.15 | -2.62% | 32,527 |
| Mar 18, 2026 | 11.70 | 11.75 | 11.45 | 11.45 | 11.45 | 0.88% | 47,013 |
| Mar 17, 2026 | 11.00 | 11.75 | 11.00 | 11.35 | 11.35 | 3.18% | 103,736 |
| Mar 16, 2026 | 11.05 | 11.05 | 10.60 | 11.00 | 11.00 | 2.33% | 43,005 |
| Mar 13, 2026 | 11.05 | 11.05 | 10.65 | 10.75 | 10.75 | -2.71% | 34,504 |
| Mar 12, 2026 | 11.35 | 11.35 | 10.85 | 11.05 | 11.05 | -1.34% | 24,205 |
| Mar 11, 2026 | 10.75 | 11.25 | 10.70 | 11.20 | 11.20 | 3.70% | 144,804 |
| Mar 10, 2026 | 10.75 | 11.05 | 10.75 | 10.80 | 10.80 | -0.92% | 27,051 |
| Mar 9, 2026 | 11.50 | 11.50 | 10.75 | 10.90 | 10.90 | -5.22% | 121,015 |
| Mar 6, 2026 | 11.55 | 11.55 | 11.20 | 11.50 | 11.50 | 1.77% | 13,611 |
| Mar 5, 2026 | 11.40 | 11.55 | 11.30 | 11.30 | 11.30 | 0.89% | 46,003 |
| Mar 4, 2026 | 11.40 | 11.75 | 11.05 | 11.20 | 11.20 | -3.03% | 319,713 |
| Mar 3, 2026 | 11.80 | 12.00 | 11.40 | 11.55 | 11.55 | - | 147,929 |
| Mar 2, 2026 | 11.75 | 12.00 | 11.50 | 11.55 | 11.55 | -4.15% | 161,051 |
| Feb 26, 2026 | 12.20 | 12.20 | 11.95 | 12.05 | 12.05 | -0.41% | 9,013 |
| Feb 25, 2026 | 12.05 | 12.15 | 11.80 | 12.10 | 12.10 | 1.68% | 65,656 |
| Feb 24, 2026 | 12.20 | 12.20 | 11.75 | 11.90 | 11.90 | - | 65,954 |
| Feb 23, 2026 | 12.00 | 12.50 | 11.90 | 11.90 | 11.90 | 0.85% | 58,055 |
| Feb 11, 2026 | 12.10 | 12.10 | 11.70 | 11.80 | 11.80 | -0.42% | 44,537 |
| Feb 10, 2026 | 12.05 | 12.05 | 11.60 | 11.85 | 11.85 | 0.85% | 88,999 |
| Feb 9, 2026 | 12.20 | 12.20 | 11.75 | 11.75 | 11.75 | -2.89% | 42,404 |
| Feb 6, 2026 | 12.15 | 12.15 | 11.85 | 12.10 | 12.10 | 0.41% | 33,517 |
| Feb 5, 2026 | 12.00 | 12.15 | 11.90 | 12.05 | 12.05 | - | 61,080 |
| Feb 4, 2026 | 12.15 | 12.20 | 11.90 | 12.05 | 12.05 | -0.82% | 97,215 |
| Feb 3, 2026 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | 1.67% | 30,303 |
| Feb 2, 2026 | 13.00 | 13.00 | 11.95 | 11.95 | 11.95 | -6.64% | 194,664 |
| Jan 30, 2026 | 12.90 | 13.15 | 12.70 | 12.80 | 12.80 | -1.92% | 158,854 |
| Jan 29, 2026 | 12.40 | 13.65 | 12.40 | 13.05 | 13.05 | 6.97% | 493,330 |
| Jan 28, 2026 | 12.35 | 12.35 | 12.15 | 12.20 | 12.20 | - | 60,204 |
| Jan 27, 2026 | 12.50 | 12.50 | 12.15 | 12.20 | 12.20 | -1.61% | 62,502 |
| Jan 26, 2026 | 12.40 | 12.45 | 12.15 | 12.40 | 12.40 | 1.22% | 73,424 |
| Jan 23, 2026 | 12.65 | 12.70 | 12.25 | 12.25 | 12.25 | -0.81% | 111,457 |
| Jan 22, 2026 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | -1.98% | 83,203 |
| Jan 21, 2026 | 12.55 | 12.60 | 12.35 | 12.60 | 12.60 | 0.80% | 181,092 |
| Jan 20, 2026 | 12.45 | 12.75 | 12.40 | 12.50 | 12.50 | 1.21% | 88,149 |
| Jan 19, 2026 | 12.40 | 12.65 | 12.35 | 12.35 | 12.35 | - | 152,003 |
| Jan 16, 2026 | 12.45 | 12.45 | 12.20 | 12.35 | 12.35 | 0.41% | 112,852 |
| Jan 15, 2026 | 12.40 | 12.45 | 12.25 | 12.30 | 12.30 | -0.40% | 105,326 |
| Jan 14, 2026 | 12.45 | 12.45 | 12.25 | 12.35 | 12.35 | 0.41% | 70,880 |
| Jan 13, 2026 | 12.50 | 12.50 | 12.25 | 12.30 | 12.30 | - | 148,107 |
| Jan 12, 2026 | 12.40 | 12.50 | 12.15 | 12.30 | 12.30 | -0.81% | 182,847 |
| Jan 9, 2026 | 12.50 | 12.50 | 12.15 | 12.40 | 12.40 | 1.64% | 54,154 |
| Jan 8, 2026 | 12.35 | 12.55 | 12.00 | 12.20 | 12.20 | -0.81% | 115,426 |
| Jan 7, 2026 | 12.40 | 12.45 | 12.00 | 12.30 | 12.30 | -0.81% | 169,505 |
| Jan 6, 2026 | 12.45 | 12.70 | 12.40 | 12.40 | 12.40 | -0.40% | 155,308 |
| Jan 5, 2026 | 12.85 | 12.95 | 12.40 | 12.45 | 12.45 | - | 121,065 |
| Jan 2, 2026 | 12.75 | 13.40 | 12.35 | 12.45 | 12.45 | - | 216,126 |
| Dec 31, 2025 | 12.75 | 12.80 | 12.40 | 12.45 | 12.45 | -0.40% | 240,359 |
| Dec 30, 2025 | 12.40 | 14.00 | 12.40 | 12.50 | 12.50 | 4.17% | 370,852 |
| Dec 29, 2025 | 12.15 | 12.70 | 12.00 | 12.00 | 12.00 | 1.27% | 262,408 |
| Dec 26, 2025 | 11.75 | 12.15 | 11.70 | 11.85 | 11.85 | -1.25% | 165,001 |
| Dec 24, 2025 | 12.00 | 12.15 | 11.95 | 12.00 | 12.00 | -2.04% | 61,521 |
| Dec 23, 2025 | 12.55 | 12.55 | 12.00 | 12.25 | 12.25 | 0.82% | 46,204 |
| Dec 22, 2025 | 12.45 | 12.55 | 12.00 | 12.15 | 12.15 | 0.83% | 76,250 |
| Dec 19, 2025 | 12.10 | 12.55 | 12.05 | 12.05 | 12.05 | -1.23% | 227,105 |
| Dec 18, 2025 | 12.50 | 12.55 | 11.70 | 12.20 | 12.20 | -2.01% | 188,984 |
| Dec 17, 2025 | 12.30 | 12.50 | 12.05 | 12.45 | 12.45 | 4.18% | 108,884 |
| Dec 16, 2025 | 12.05 | 12.50 | 11.80 | 11.95 | 11.95 | -4.78% | 150,367 |
| Dec 15, 2025 | 12.00 | 13.65 | 11.50 | 12.55 | 12.55 | - | 449,220 |
| Dec 12, 2025 | 11.25 | 13.00 | 11.25 | 12.55 | 12.55 | 8.66% | 398,499 |
| Dec 11, 2025 | 10.80 | 11.55 | 10.65 | 11.55 | 11.55 | 4.52% | 328,100 |
| Dec 10, 2025 | 12.10 | 12.20 | 10.10 | 11.05 | 11.05 | -11.60% | 868,671 |
| Dec 9, 2025 | 12.50 | 12.80 | 11.75 | 12.50 | 12.50 | - | 322,731 |
| Dec 8, 2025 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | -2.72% | 194,000 |
| Dec 5, 2025 | 13.05 | 13.05 | 12.80 | 12.85 | 12.85 | -0.39% | 79,860 |
| Dec 4, 2025 | 13.05 | 13.15 | 12.65 | 12.90 | 12.90 | -1.53% | 223,418 |
| Dec 3, 2025 | 13.25 | 13.55 | 11.85 | 13.10 | 13.10 | -1.13% | 2,007,176 |
| Dec 2, 2025 | 14.60 | 14.90 | 13.00 | 13.25 | 13.25 | -8.93% | 675,922 |
| Dec 1, 2025 | 14.80 | 14.85 | 14.35 | 14.55 | 14.55 | -0.34% | 72,802 |
| Nov 28, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -1.02% | 60,502 |
| Nov 27, 2025 | 15.10 | 15.10 | 14.70 | 14.75 | 14.75 | - | 25,073 |
| Nov 26, 2025 | 15.05 | 15.05 | 14.75 | 14.75 | 14.75 | - | 26,103 |
| Nov 25, 2025 | 15.05 | 15.05 | 14.75 | 14.75 | 14.75 | -0.34% | 16,500 |