MARX Biotech Co., Ltd. (TPEX:7731)
Taiwan
· Delayed Price · Currency is TWD 6.80
+0.40 (6.25%)
Apr 28, 2026, 1:59 PM CST
MARX Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.33 | 7.15 | 6.27 | 6.83 | 6.83 | 6.72% | 4,176,587 |
| Apr 27, 2026 | 6.71 | 7.14 | 6.27 | 6.40 | 6.40 | -6.43% | 5,196,193 |
| Apr 24, 2026 | 7.30 | 7.50 | 6.65 | 6.84 | 6.84 | -5.39% | 6,108,605 |
| Apr 23, 2026 | 7.81 | 8.22 | 6.28 | 7.23 | 7.23 | -9.62% | 18,332,231 |
| Apr 22, 2026 | 7.49 | 8.60 | 7.18 | 8.00 | 8.00 | 6.67% | 20,861,320 |
| Apr 21, 2026 | 6.73 | 7.60 | 6.68 | 7.50 | 7.50 | 11.44% | 15,920,100 |
| Apr 20, 2026 | 6.24 | 7.20 | 5.95 | 6.73 | 6.73 | 9.61% | 16,588,970 |
| Apr 17, 2026 | 5.51 | 6.34 | 5.51 | 6.14 | 6.14 | 6.41% | 12,656,051 |
| Apr 16, 2026 | 5.23 | 5.92 | 5.15 | 5.77 | 5.77 | 11.39% | 6,500,598 |
| Apr 15, 2026 | 5.22 | 5.43 | 5.14 | 5.18 | 5.18 | -0.77% | 2,900,471 |
| Apr 14, 2026 | 5.25 | 5.32 | 5.08 | 5.22 | 5.22 | -0.57% | 2,281,341 |
| Apr 13, 2026 | 5.65 | 5.65 | 5.17 | 5.25 | 5.25 | -4.55% | 2,514,439 |
| Apr 10, 2026 | 5.45 | 5.64 | 5.21 | 5.50 | 5.50 | 1.29% | 2,202,169 |
| Apr 9, 2026 | 5.83 | 5.83 | 5.27 | 5.43 | 5.43 | -4.23% | 3,193,339 |
| Apr 8, 2026 | 5.97 | 6.00 | 5.36 | 5.67 | 5.67 | -1.56% | 2,924,729 |
| Apr 7, 2026 | 5.69 | 6.09 | 5.49 | 5.76 | 5.76 | 3.41% | 2,878,269 |
| Apr 2, 2026 | 5.56 | 6.03 | 5.39 | 5.57 | 5.57 | 2.58% | 2,852,166 |
| Apr 1, 2026 | 5.49 | 5.65 | 5.28 | 5.43 | 5.43 | -1.09% | 2,635,386 |
| Mar 31, 2026 | 5.82 | 6.08 | 5.20 | 5.49 | 5.49 | -7.42% | 3,999,050 |
| Mar 30, 2026 | 6.38 | 6.70 | 5.68 | 5.93 | 5.93 | -6.32% | 7,671,415 |
| Mar 27, 2026 | 5.35 | 6.50 | 5.28 | 6.33 | 6.33 | 18.76% | 13,446,950 |
| Mar 26, 2026 | 5.33 | 5.54 | 5.09 | 5.33 | 5.33 | 3.50% | 3,652,312 |
| Mar 25, 2026 | 5.30 | 5.38 | 5.06 | 5.15 | 5.15 | - | 1,422,147 |
| Mar 24, 2026 | 5.04 | 5.37 | 5.00 | 5.15 | 5.15 | 2.18% | 1,954,800 |
| Mar 23, 2026 | 5.19 | 5.22 | 4.91 | 5.04 | 5.04 | -1.75% | 2,394,794 |
| Mar 20, 2026 | 5.22 | 5.33 | 5.02 | 5.13 | 5.13 | -0.39% | 3,152,223 |
| Mar 19, 2026 | 5.20 | 5.30 | 5.07 | 5.15 | 5.15 | -0.58% | 2,872,498 |
| Mar 18, 2026 | 5.14 | 5.30 | 4.97 | 5.18 | 5.18 | -0.77% | 3,453,332 |
| Mar 17, 2026 | 5.21 | 5.47 | 5.14 | 5.22 | 5.22 | -0.19% | 1,892,477 |
| Mar 16, 2026 | 5.22 | 5.51 | 5.10 | 5.23 | 5.23 | -2.24% | 1,672,113 |
| Mar 13, 2026 | 5.22 | 5.46 | 5.08 | 5.35 | 5.35 | 2.29% | 1,424,641 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.16 | 5.23 | 5.23 | -0.76% | 1,424,863 |
| Mar 11, 2026 | 5.47 | 5.47 | 5.05 | 5.27 | 5.27 | -3.66% | 2,045,015 |
| Mar 10, 2026 | 5.54 | 5.73 | 5.18 | 5.47 | 5.47 | 0.55% | 2,534,296 |
| Mar 9, 2026 | 5.50 | 5.72 | 5.28 | 5.44 | 5.44 | -4.90% | 2,604,784 |
| Mar 6, 2026 | 5.34 | 5.75 | 5.31 | 5.72 | 5.72 | 7.32% | 2,768,993 |
| Mar 5, 2026 | 5.15 | 5.62 | 5.08 | 5.33 | 5.33 | 4.92% | 2,289,465 |
| Mar 4, 2026 | 5.51 | 5.54 | 5.04 | 5.08 | 5.08 | -7.80% | 3,569,009 |
| Mar 3, 2026 | 5.85 | 5.87 | 5.48 | 5.51 | 5.51 | -5.81% | 4,285,285 |
| Mar 2, 2026 | 5.94 | 5.99 | 5.70 | 5.85 | 5.85 | -1.52% | 2,020,417 |
| Feb 26, 2026 | 6.10 | 6.18 | 5.74 | 5.94 | 5.94 | -1.16% | 4,408,186 |
| Feb 25, 2026 | 6.19 | 6.27 | 5.72 | 6.01 | 6.01 | -0.83% | 2,840,149 |
| Feb 24, 2026 | 6.05 | 6.24 | 5.99 | 6.06 | 6.06 | 0.66% | 3,413,065 |
| Feb 23, 2026 | 6.10 | 6.63 | 5.99 | 6.02 | 6.02 | -2.11% | 5,350,558 |
| Feb 11, 2026 | 6.11 | 6.63 | 6.10 | 6.15 | 6.15 | 0.16% | 2,776,640 |
| Feb 10, 2026 | 6.15 | 6.27 | 6.03 | 6.14 | 6.14 | -0.16% | 1,451,477 |
| Feb 9, 2026 | 6.16 | 6.44 | 6.06 | 6.15 | 6.15 | -0.16% | 2,161,861 |
| Feb 6, 2026 | 6.37 | 6.52 | 6.02 | 6.16 | 6.16 | -3.30% | 2,393,131 |
| Feb 5, 2026 | 6.03 | 6.68 | 5.97 | 6.37 | 6.37 | 5.64% | 5,077,993 |
| Feb 4, 2026 | 6.04 | 6.06 | 5.96 | 6.03 | 6.03 | -0.17% | 2,720,057 |
| Feb 3, 2026 | 6.08 | 6.29 | 5.99 | 6.04 | 6.04 | -1.15% | 4,171,366 |
| Feb 2, 2026 | 6.31 | 6.35 | 5.97 | 6.11 | 6.11 | -3.17% | 4,764,479 |
| Jan 30, 2026 | 6.25 | 6.85 | 5.71 | 6.31 | 6.31 | 4.13% | 5,199,016 |
| Jan 29, 2026 | 6.59 | 6.82 | 5.73 | 6.06 | 6.06 | -7.34% | 9,377,980 |
| Jan 28, 2026 | 7.34 | 7.36 | 6.03 | 6.54 | 6.54 | -7.63% | 14,595,430 |
| Jan 27, 2026 | 9.00 | 10.00 | 6.19 | 7.08 | 7.08 | -21.42% | 25,133,540 |
| Jan 26, 2026 | 7.28 | 10.60 | 7.00 | 9.01 | 9.01 | 25.31% | 62,223,960 |
| Jan 23, 2026 | 4.33 | 7.45 | 4.32 | 7.19 | 7.19 | 66.05% | 50,118,428 |
| Jan 22, 2026 | 4.42 | 4.55 | 4.25 | 4.33 | 4.33 | 0.46% | 814,635 |
| Jan 21, 2026 | 4.42 | 4.42 | 4.23 | 4.31 | 4.31 | -2.27% | 1,354,096 |
| Jan 20, 2026 | 4.46 | 4.62 | 4.33 | 4.41 | 4.41 | -1.12% | 1,279,403 |
| Jan 19, 2026 | 4.30 | 4.52 | 4.30 | 4.46 | 4.46 | 0.68% | 926,131 |
| Jan 16, 2026 | 4.40 | 4.56 | 4.30 | 4.43 | 4.43 | 2.31% | 1,301,658 |
| Jan 15, 2026 | 4.40 | 4.42 | 4.28 | 4.33 | 4.33 | 0.70% | 1,356,197 |
| Jan 14, 2026 | 4.49 | 4.49 | 4.27 | 4.30 | 4.30 | 0.23% | 1,688,876 |
| Jan 13, 2026 | 4.46 | 4.47 | 4.25 | 4.29 | 4.29 | -1.83% | 1,345,560 |
| Jan 12, 2026 | 4.61 | 4.85 | 4.26 | 4.37 | 4.37 | 6.59% | 2,931,324 |
| Jan 9, 2026 | 4.44 | 4.62 | 4.10 | 4.10 | 4.10 | -7.66% | 2,158,452 |
| Jan 8, 2026 | 4.48 | 4.62 | 4.30 | 4.44 | 4.44 | -0.89% | 1,218,880 |
| Jan 7, 2026 | 4.75 | 4.75 | 4.41 | 4.48 | 4.48 | -2.61% | 2,168,888 |
| Jan 6, 2026 | 4.68 | 4.84 | 4.57 | 4.60 | 4.60 | 0.44% | 1,776,631 |
| Jan 5, 2026 | 5.02 | 5.04 | 4.58 | 4.58 | 4.58 | -5.76% | 2,025,382 |
| Jan 2, 2026 | 4.82 | 5.13 | 4.82 | 4.86 | 4.86 | 0.83% | 2,880,383 |
| Dec 31, 2025 | 4.70 | 4.85 | 4.52 | 4.82 | 4.82 | 4.78% | 3,098,164 |
| Dec 30, 2025 | 4.55 | 4.61 | 4.48 | 4.60 | 4.60 | 1.77% | 1,613,683 |
| Dec 29, 2025 | 4.53 | 4.62 | 4.48 | 4.52 | 4.52 | -0.22% | 1,491,235 |
| Dec 26, 2025 | 4.52 | 4.60 | 4.48 | 4.53 | 4.53 | -0.88% | 1,167,575 |
| Dec 24, 2025 | 4.57 | 4.61 | 4.52 | 4.57 | 4.57 | - | 1,390,121 |
| Dec 23, 2025 | 4.57 | 4.59 | 4.51 | 4.57 | 4.57 | - | 1,097,032 |
| Dec 22, 2025 | 4.55 | 4.76 | 4.48 | 4.57 | 4.57 | 0.44% | 1,069,725 |
| Dec 19, 2025 | 4.61 | 4.70 | 4.47 | 4.55 | 4.55 | 0.22% | 810,480 |
| Dec 18, 2025 | 4.70 | 4.71 | 4.48 | 4.54 | 4.54 | -0.87% | 962,918 |
| Dec 17, 2025 | 4.58 | 4.67 | 4.54 | 4.58 | 4.58 | 0.22% | 974,003 |
| Dec 16, 2025 | 4.56 | 4.66 | 4.50 | 4.57 | 4.57 | 0.22% | 953,861 |
| Dec 15, 2025 | 4.80 | 4.94 | 4.55 | 4.56 | 4.56 | -2.98% | 1,949,855 |
| Dec 12, 2025 | 4.86 | 5.02 | 4.67 | 4.70 | 4.70 | -4.08% | 2,155,481 |
| Dec 11, 2025 | 5.10 | 5.10 | 4.83 | 4.90 | 4.90 | -2.20% | 3,295,132 |
| Dec 10, 2025 | 5.20 | 5.20 | 4.97 | 5.01 | 5.01 | -1.96% | 2,329,356 |
| Dec 9, 2025 | 5.15 | 5.37 | 5.01 | 5.11 | 5.11 | -3.04% | 1,848,376 |
| Dec 8, 2025 | 4.97 | 5.58 | 4.97 | 5.27 | 5.27 | 5.82% | 4,910,940 |
| Dec 5, 2025 | 5.10 | 5.10 | 4.94 | 4.98 | 4.98 | -0.20% | 1,453,103 |
| Dec 4, 2025 | 5.09 | 5.09 | 4.97 | 4.99 | 4.99 | -0.60% | 1,206,359 |
| Dec 3, 2025 | 5.03 | 5.12 | 4.99 | 5.02 | 5.02 | - | 925,884 |
| Dec 2, 2025 | 5.16 | 5.20 | 4.98 | 5.02 | 5.02 | -2.90% | 2,471,376 |
| Dec 1, 2025 | 5.04 | 5.28 | 4.90 | 5.17 | 5.17 | 4.23% | 3,323,638 |
| Nov 28, 2025 | 4.80 | 5.07 | 4.80 | 4.96 | 4.96 | 3.33% | 2,077,912 |
| Nov 27, 2025 | 4.85 | 4.87 | 4.76 | 4.80 | 4.80 | -1.03% | 1,197,854 |
| Nov 26, 2025 | 4.85 | 5.00 | 4.76 | 4.85 | 4.85 | 0.41% | 1,855,922 |
| Nov 25, 2025 | 4.99 | 4.99 | 4.73 | 4.83 | 4.83 | -1.83% | 1,323,289 |
| Nov 24, 2025 | 4.71 | 5.09 | 4.65 | 4.92 | 4.92 | 6.26% | 2,482,050 |