Navicare Biotech Co., Ltd.(TW:8472)
NT$52.90+4.75 (+9.87%)
TW:8472
Navicare Biotech Co., Ltd. historical prices
NT$52.90
At close:+4.75 (+9.87%)
Navicare Biotech Co., Ltd. (8472) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.55 | 52.90 | 46.55 | 52.90 | 52.90 | +9.87% | 39,105 | 1.89 |
| Nov 10, 2026 | 49.15 | 49.50 | 47.65 | 48.15 | 48.15 | -1.73% | 30,050 | 1.47 |
| Nov 09, 2026 | 47.35 | 52.30 | 47.30 | 49.95 | 49.95 | +1.94% | 17,000 | 0.84 |
| Nov 06, 2026 | 54.40 | 54.40 | 49.00 | 49.00 | 49.00 | -9.93% | 26,165 | 1.32 |
| Nov 05, 2026 | 58.90 | 59.30 | 54.30 | 54.40 | 54.40 | +0.55% | 19,020 | 0.96 |
| Nov 04, 2026 | 55.50 | 55.70 | 54.00 | 54.10 | 54.10 | +0.56% | 7,336 | 0.36 |
| Nov 03, 2026 | 55.20 | 57.10 | 53.20 | 53.80 | 53.80 | -4.95% | 20,001 | 1.00 |
| Nov 02, 2026 | 58.30 | 59.50 | 56.00 | 56.60 | 56.60 | -5.35% | 40,256 | 2.06 |
| Oct 30, 2026 | 64.50 | 66.20 | 59.80 | 59.80 | 59.80 | -9.94% | 215,515 | 13.25 |
| Oct 29, 2026 | 64.60 | 67.30 | 64.60 | 66.40 | 66.40 | -0.75% | 20,010 | 1.24 |
| Oct 28, 2026 | 65.10 | 66.90 | 65.10 | 66.90 | 66.90 | +0.15% | 2,000 | 0.12 |
| Oct 27, 2026 | 65.50 | 70.20 | 65.50 | 66.80 | 66.80 | -1.33% | 8,000 | 0.49 |
| Oct 26, 2026 | 67.70 | 68.90 | 66.60 | 67.70 | 67.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 67.70 | 68.90 | 66.60 | 67.70 | 67.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 66.60 | 68.90 | 66.60 | 67.70 | 67.70 | +1.65% | 5,000 | 0.29 |
| Oct 21, 2026 | 65.90 | 71.10 | 65.90 | 66.60 | 66.60 | -2.35% | 12,003 | 0.69 |
| Oct 20, 2026 | 71.60 | 71.60 | 66.50 | 68.20 | 68.20 | -4.75% | 19,256 | 1.13 |
| Oct 19, 2026 | 66.30 | 72.00 | 66.00 | 71.60 | 71.60 | +9.31% | 38,984 | 2.33 |
| Oct 16, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | +0.77% | 1,000 | 0.05 |
| Oct 15, 2026 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | -0.31% | 7,015 | 0.37 |
| Oct 14, 2026 | 65.00 | 65.30 | 65.00 | 65.20 | 65.20 | +0.31% | 5,005 | 0.26 |
| Oct 13, 2026 | 65.90 | 65.90 | 63.60 | 65.00 | 65.00 | +0.93% | 4,001 | 0.20 |
| Oct 12, 2026 | 67.80 | 67.80 | 64.30 | 64.40 | 64.40 | -5.15% | 13,078 | 0.65 |
| Oct 09, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.29% | 2,453 | 0.12 |
| Oct 07, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | +2.87% | 2,352 | 0.12 |
| Oct 06, 2026 | 68.40 | 68.40 | 66.20 | 66.20 | 66.20 | -0.15% | 6,040 | 0.30 |
| Oct 05, 2026 | 65.80 | 67.70 | 65.00 | 66.30 | 66.30 | +1.53% | 10,109 | 0.47 |
| Oct 02, 2026 | 65.50 | 69.20 | 64.00 | 65.30 | 65.30 | -5.64% | 93,050 | 4.52 |
| Oct 01, 2026 | 70.00 | 70.00 | 62.60 | 69.20 | 69.20 | -0.43% | 181,956 | 10.19 |
| Sep 30, 2026 | 74.40 | 74.40 | 69.50 | 69.50 | 69.50 | -4.92% | 21,005 | 1.20 |
| Sep 29, 2026 | 76.60 | 76.70 | 73.10 | 73.10 | 73.10 | -5.06% | 17,669 | 0.98 |
| Sep 28, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.66% | 2,010 | 0.10 |
| Sep 23, 2026 | 78.00 | 78.30 | 78.00 | 78.30 | 78.30 | 0.00% | 4,000 | 0.21 |
| Sep 22, 2026 | 77.80 | 78.30 | 75.30 | 78.30 | 78.30 | +0.64% | 10,000 | 0.51 |
| Sep 21, 2026 | 76.10 | 80.80 | 76.10 | 77.80 | 77.80 | +2.37% | 5,009 | 0.26 |
| Sep 18, 2026 | 76.00 | 76.80 | 76.00 | 76.00 | 76.00 | 0.00% | 6,004 | 0.31 |
| Sep 17, 2026 | 79.00 | 81.60 | 76.00 | 76.00 | 76.00 | -3.68% | 28,036 | 1.46 |
| Sep 16, 2026 | 77.40 | 81.70 | 77.40 | 78.90 | 78.90 | -1.62% | 44,107 | 2.38 |
| Sep 15, 2026 | 79.00 | 82.30 | 79.00 | 80.20 | 80.20 | -0.99% | 13,219 | 0.72 |
| Sep 14, 2026 | 78.10 | 83.10 | 78.10 | 81.00 | 81.00 | +1.25% | 11,828 | 0.64 |
| Sep 11, 2026 | 76.00 | 81.80 | 74.00 | 80.00 | 80.00 | +1.78% | 37,306 | 2.07 |
| Sep 10, 2026 | 74.60 | 78.60 | 74.60 | 78.60 | 78.60 | +3.29% | 9,000 | 0.49 |
| Sep 09, 2026 | 74.20 | 79.00 | 74.20 | 76.10 | 76.10 | +2.56% | 30,463 | 1.66 |
| Sep 08, 2026 | 82.40 | 82.40 | 73.00 | 74.20 | 74.20 | -5.12% | 38,101 | 2.07 |
| Sep 07, 2026 | 74.30 | 78.20 | 71.30 | 78.20 | 78.20 | +9.99% | 85,014 | 4.76 |
| Sep 04, 2026 | 68.20 | 71.10 | 68.20 | 71.10 | 71.10 | +4.56% | 5,000 | 0.27 |
| Sep 03, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | +0.44% | 8,200 | 0.42 |
