MARX Biotech Co., Ltd.(TW:7731)
NT$4.26-0.09 (-2.07%)
TW:7731
MARX Biotech Co., Ltd. historical prices
NT$4.26
At close:-0.09 (-2.07%)
MARX Biotech Co., Ltd. (7731) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.39 | 4.50 | 4.19 | 4.26 | 4.26 | -2.07% | 1,351,780 | 1.60 |
| Nov 10, 2026 | 4.29 | 4.71 | 4.20 | 4.35 | 4.35 | +7.94% | 4,189,955 | 5.35 |
| Nov 09, 2026 | 4.18 | 4.18 | 4.02 | 4.09 | 4.09 | +1.49% | 1,678,526 | 2.15 |
| Nov 06, 2026 | 3.91 | 4.17 | 3.89 | 4.03 | 4.03 | -1.71% | 2,737,841 | 3.54 |
| Nov 05, 2026 | 4.10 | 4.30 | 4.06 | 4.10 | 4.10 | 0.00% | 1,199,486 | 1.57 |
| Nov 04, 2026 | 4.23 | 4.23 | 3.96 | 4.10 | 4.10 | +0.99% | 1,504,238 | 2.01 |
| Nov 03, 2026 | 4.06 | 4.41 | 4.02 | 4.06 | 4.06 | -4.69% | 1,709,462 | 2.34 |
| Nov 02, 2026 | 4.07 | 4.43 | 4.04 | 4.26 | 4.26 | +3.37% | 2,173,201 | 3.07 |
| Oct 30, 2026 | 4.06 | 4.14 | 3.94 | 4.12 | 4.12 | +2.23% | 2,448,344 | 3.58 |
| Oct 29, 2026 | 4.17 | 4.17 | 3.96 | 4.03 | 4.03 | -0.98% | 1,028,187 | 1.50 |
| Oct 28, 2026 | 4.20 | 4.20 | 3.99 | 4.07 | 4.07 | +0.49% | 520,935 | 0.75 |
| Oct 27, 2026 | 4.12 | 4.18 | 4.00 | 4.05 | 4.05 | -0.74% | 787,268 | 1.13 |
| Oct 26, 2026 | 4.08 | 4.10 | 4.02 | 4.08 | 4.08 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.08 | 4.10 | 4.02 | 4.08 | 4.08 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.08 | 4.10 | 4.02 | 4.08 | 4.08 | 0.00% | 419,322 | 0.54 |
| Oct 21, 2026 | 4.14 | 4.24 | 4.03 | 4.08 | 4.08 | -0.24% | 568,785 | 0.74 |
| Oct 20, 2026 | 4.10 | 4.12 | 4.03 | 4.09 | 4.09 | -0.24% | 376,224 | 0.48 |
| Oct 19, 2026 | 4.19 | 4.20 | 4.00 | 4.10 | 4.10 | +0.24% | 419,597 | 0.53 |
| Oct 16, 2026 | 4.27 | 4.27 | 4.05 | 4.09 | 4.09 | -0.49% | 639,219 | 0.81 |
| Oct 15, 2026 | 4.09 | 4.28 | 3.99 | 4.11 | 4.11 | -0.96% | 880,453 | 1.10 |
| Oct 14, 2026 | 4.30 | 4.30 | 4.11 | 4.15 | 4.15 | -1.42% | 698,965 | 0.86 |
| Oct 13, 2026 | 4.21 | 4.23 | 4.15 | 4.21 | 4.21 | 0.00% | 524,789 | 0.64 |
| Oct 12, 2026 | 4.30 | 4.30 | 4.09 | 4.21 | 4.21 | -2.07% | 1,254,622 | 1.53 |
| Oct 09, 2026 | 4.30 | 4.38 | 4.17 | 4.30 | 4.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4.38 | 4.38 | 4.17 | 4.30 | 4.30 | +1.63% | 694,062 | 0.78 |
| Oct 07, 2026 | 4.49 | 4.49 | 4.09 | 4.23 | 4.23 | -3.62% | 828,614 | 0.94 |
| Oct 06, 2026 | 4.50 | 4.73 | 4.15 | 4.39 | 4.39 | -2.44% | 2,021,620 | 2.36 |
| Oct 05, 2026 | 4.24 | 4.79 | 4.05 | 4.50 | 4.50 | +7.89% | 3,451,384 | 4.20 |
| Oct 02, 2026 | 4.19 | 4.20 | 4.13 | 4.17 | 4.17 | -0.24% | 597,579 | 0.71 |
| Oct 01, 2026 | 4.33 | 4.33 | 4.13 | 4.18 | 4.18 | -0.48% | 515,147 | 0.61 |
| Sep 30, 2026 | 4.30 | 4.30 | 4.11 | 4.20 | 4.20 | 0.00% | 434,546 | 0.50 |
| Sep 29, 2026 | 4.27 | 4.33 | 4.16 | 4.20 | 4.20 | 0.00% | 234,618 | 0.27 |
| Sep 28, 2026 | 4.20 | 4.28 | 4.15 | 4.20 | 4.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.20 | 4.28 | 4.15 | 4.20 | 4.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.20 | 4.28 | 4.15 | 4.20 | 4.20 | 0.00% | 587,749 | 0.63 |
| Sep 23, 2026 | 4.17 | 4.29 | 4.15 | 4.20 | 4.20 | +0.72% | 849,716 | 0.91 |
| Sep 22, 2026 | 4.40 | 4.40 | 4.17 | 4.17 | 4.17 | -2.55% | 480,481 | 0.51 |
| Sep 21, 2026 | 4.40 | 4.40 | 4.23 | 4.28 | 4.28 | -0.70% | 328,481 | 0.35 |
| Sep 18, 2026 | 4.31 | 4.42 | 4.20 | 4.31 | 4.31 | +1.87% | 612,444 | 0.63 |
| Sep 17, 2026 | 4.34 | 4.34 | 4.18 | 4.23 | 4.23 | -2.51% | 602,404 | 0.61 |
| Sep 16, 2026 | 4.38 | 4.57 | 4.22 | 4.34 | 4.34 | -0.91% | 1,437,706 | 1.50 |
| Sep 15, 2026 | 4.24 | 4.74 | 4.17 | 4.38 | 4.38 | +3.52% | 1,390,515 | 1.46 |
| Sep 14, 2026 | 4.27 | 4.40 | 4.17 | 4.23 | 4.23 | -0.91% | 432,769 | 0.45 |
| Sep 11, 2026 | 4.33 | 4.49 | 4.02 | 4.27 | 4.27 | +0.68% | 662,109 | 0.68 |
| Sep 10, 2026 | 4.26 | 4.38 | 4.18 | 4.24 | 4.24 | -0.45% | 431,890 | 0.44 |
| Sep 09, 2026 | 4.29 | 4.31 | 4.20 | 4.26 | 4.26 | +0.21% | 347,837 | 0.35 |
| Sep 08, 2026 | 4.27 | 4.38 | 4.18 | 4.25 | 4.25 | +0.71% | 375,604 | 0.37 |
| Sep 07, 2026 | 4.37 | 4.37 | 4.20 | 4.22 | 4.22 | -2.06% | 750,094 | 0.73 |
| Sep 04, 2026 | 4.39 | 4.39 | 4.25 | 4.31 | 4.31 | +0.23% | 256,033 | 0.24 |
| Sep 03, 2026 | 4.30 | 4.44 | 4.25 | 4.30 | 4.30 | +1.15% | 463,440 | 0.40 |
