Grape King Bio Ltd. 1707
TWSE · Taiwan · Health Technology
TWD 85.20-0.30 (-0.35%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 85.20 | -0.35% | TWD 85.50 | TWD 85.50 | TWD 85.10 | 164.25K |
| 2026-10-01 | TWD 85.50 | -0.23% | TWD 85.60 | TWD 85.60 | TWD 85.10 | 276.38K |
| 2026-09-30 | TWD 85.70 | -0.23% | TWD 85.90 | TWD 86.40 | TWD 85.70 | 263.06K |
| 2026-09-29 | TWD 85.90 | -1.26% | TWD 87.00 | TWD 87.10 | TWD 85.90 | 414.79K |
| 2026-09-24 | TWD 87.00 | -0.11% | TWD 87.00 | TWD 87.40 | TWD 87.00 | 131.00K |
| 2026-09-23 | TWD 87.10 | +0.23% | TWD 86.90 | TWD 87.70 | TWD 86.80 | 151.24K |
| 2026-09-22 | TWD 86.90 | -0.46% | TWD 87.30 | TWD 87.50 | TWD 86.80 | 279.10K |
| 2026-09-21 | TWD 87.30 | 0.00% | TWD 87.30 | TWD 88.10 | TWD 86.90 | 178.05K |
| 2026-09-18 | TWD 87.30 | +0.34% | TWD 87.10 | TWD 87.30 | TWD 86.60 | 299.04K |
| 2026-09-17 | TWD 87.00 | +0.58% | TWD 86.60 | TWD 87.50 | TWD 86.60 | 114.05K |
| 2026-09-16 | TWD 86.50 | +0.23% | TWD 86.30 | TWD 86.80 | TWD 86.20 | 222.01K |
| 2026-09-15 | TWD 86.30 | -0.92% | TWD 87.20 | TWD 87.20 | TWD 86.20 | 323.46K |
| 2026-09-14 | TWD 87.10 | -2.13% | TWD 89.00 | TWD 89.00 | TWD 87.00 | 790.50K |
| 2026-09-11 | TWD 89.00 | -2.63% | TWD 90.60 | TWD 90.80 | TWD 89.00 | 831.34K |
| 2026-09-10 | TWD 91.40 | +0.22% | TWD 90.90 | TWD 91.70 | TWD 90.80 | 203.23K |
| 2026-09-09 | TWD 91.20 | +0.77% | TWD 90.50 | TWD 91.20 | TWD 90.50 | 275.63K |
| 2026-09-08 | TWD 90.50 | -0.55% | TWD 91.00 | TWD 91.50 | TWD 90.50 | 273.00K |
| 2026-09-07 | TWD 91.00 | +0.55% | TWD 91.50 | TWD 91.50 | TWD 90.20 | 288.01K |
| 2026-09-04 | TWD 90.50 | -0.22% | TWD 91.50 | TWD 91.50 | TWD 90.30 | 176.03K |
| 2026-09-03 | TWD 90.70 | -1.20% | TWD 92.00 | TWD 92.60 | TWD 90.60 | 432.03K |
| 2026-09-02 | TWD 91.80 | +1.10% | TWD 90.80 | TWD 92.20 | TWD 90.80 | 373.35K |
| 2026-09-01 | TWD 90.80 | +1.57% | TWD 89.70 | TWD 91.10 | TWD 89.60 | 466.02K |
| 2026-08-31 | TWD 89.40 | +0.11% | TWD 89.30 | TWD 90.20 | TWD 88.80 | 3.69M |
| 2026-08-28 | TWD 89.30 | -1.43% | TWD 90.60 | TWD 90.60 | TWD 89.30 | 510.08K |
| 2026-08-27 | TWD 90.60 | +0.44% | TWD 90.20 | TWD 91.00 | TWD 90.00 | 390.10K |
| 2026-08-26 | TWD 90.20 | +0.11% | TWD 90.10 | TWD 90.80 | TWD 89.30 | 642.10K |
| 2026-08-25 | TWD 90.10 | -0.55% | TWD 90.60 | TWD 90.90 | TWD 89.70 | 510.11K |
| 2026-08-24 | TWD 90.60 | +0.55% | TWD 90.10 | TWD 90.70 | TWD 89.40 | 378.01K |
| 2026-08-21 | TWD 90.10 | -0.44% | TWD 90.50 | TWD 91.30 | TWD 89.80 | 469.00K |
| 2026-08-20 | TWD 90.50 | +0.33% | TWD 90.20 | TWD 90.90 | TWD 90.00 | 400.05K |
| 2026-08-19 | TWD 90.20 | +1.12% | TWD 89.00 | TWD 90.20 | TWD 88.50 | 403.01K |
| 2026-08-18 | TWD 89.20 | -1.55% | TWD 90.60 | TWD 90.70 | TWD 89.10 | 413.22K |
| 2026-08-17 | TWD 90.60 | +1.46% | TWD 89.40 | TWD 90.60 | TWD 89.30 | 344.43K |
| 2026-08-14 | TWD 89.30 | +0.68% | TWD 88.70 | TWD 89.60 | TWD 88.30 | 301.47K |
| 2026-08-13 | TWD 88.70 | -0.34% | TWD 89.40 | TWD 89.40 | TWD 88.50 | 353.20K |
| 2026-08-12 | TWD 89.00 | -0.67% | TWD 89.60 | TWD 90.10 | TWD 89.00 | 401.39K |
| 2026-08-11 | TWD 89.60 | -0.78% | TWD 89.60 | TWD 90.00 | TWD 89.30 | 276.22K |
| 2026-08-10 | TWD 90.30 | +1.23% | TWD 89.60 | TWD 90.40 | TWD 88.50 | 240.44K |
| 2026-08-07 | TWD 89.20 | +0.90% | TWD 88.40 | TWD 90.20 | TWD 88.40 | 230.13K |
| 2026-08-06 | TWD 88.40 | -0.34% | TWD 88.80 | TWD 88.80 | TWD 88.20 | 221.04K |
| 2026-08-05 | TWD 88.70 | -1.00% | TWD 89.60 | TWD 89.80 | TWD 88.40 | 569.97K |
| 2026-08-04 | TWD 89.60 | -0.99% | TWD 89.80 | TWD 89.90 | TWD 88.70 | 478.70K |
| 2026-08-03 | TWD 90.50 | +1.34% | TWD 89.50 | TWD 90.60 | TWD 89.30 | 321.38K |
| 2026-07-31 | TWD 89.30 | -1.98% | TWD 91.70 | TWD 91.90 | TWD 89.30 | 876.13K |
| 2026-07-30 | TWD 91.10 | +0.22% | TWD 91.70 | TWD 91.80 | TWD 90.90 | 320.12K |
| 2026-07-29 | TWD 90.90 | +0.33% | TWD 91.00 | TWD 91.80 | TWD 90.00 | 678.04K |
| 2026-07-28 | TWD 90.60 | -0.22% | TWD 90.80 | TWD 91.00 | TWD 90.10 | 386.49K |
| 2026-07-27 | TWD 90.80 | -0.77% | TWD 91.50 | TWD 91.60 | TWD 90.50 | 227.01K |
| 2026-07-24 | TWD 91.50 | +0.77% | TWD 90.80 | TWD 91.50 | TWD 90.80 | 244.22K |
| 2026-07-23 | TWD 90.80 | +0.22% | TWD 91.00 | TWD 91.20 | TWD 90.30 | 453.31K |
| 2026-07-22 | TWD 90.60 | -0.88% | TWD 91.80 | TWD 91.80 | TWD 90.60 | 550.39K |
| 2026-07-21 | TWD 91.40 | -1.40% | TWD 92.70 | TWD 93.50 | TWD 91.40 | 519.30K |
| 2026-07-20 | TWD 92.70 | +1.98% | TWD 92.50 | TWD 93.00 | TWD 91.10 | 535.66K |
| 2026-07-17 | TWD 90.90 | -1.73% | TWD 92.50 | TWD 93.10 | TWD 90.90 | 434.45K |
| 2026-07-16 | TWD 92.50 | +0.65% | TWD 92.00 | TWD 93.20 | TWD 91.80 | 318.05K |
| 2026-07-15 | TWD 91.90 | +0.44% | TWD 91.60 | TWD 92.20 | TWD 91.00 | 383.09K |
| 2026-07-14 | TWD 91.50 | 0.00% | TWD 91.80 | TWD 91.80 | TWD 90.20 | 473.15K |
| 2026-07-13 | TWD 91.50 | -0.11% | TWD 91.50 | TWD 92.30 | TWD 90.40 | 350.11K |
| 2026-07-10 | TWD 91.60 | 0.00% | TWD 91.60 | TWD 91.60 | TWD 91.60 | 0 |
| 2026-07-09 | TWD 91.60 | +0.66% | TWD 90.80 | TWD 91.80 | TWD 90.40 | 461.02K |
| 2026-07-08 | TWD 91.00 | -0.11% | TWD 90.60 | TWD 91.50 | TWD 90.60 | 433.26K |
| 2026-07-07 | TWD 91.10 | -2.25% | TWD 93.00 | TWD 93.00 | TWD 90.80 | 647.21K |
| 2026-07-06 | TWD 93.20 | +0.32% | TWD 93.00 | TWD 94.10 | TWD 92.80 | 538.42K |
| 2026-07-03 | TWD 92.90 | +2.43% | TWD 90.60 | TWD 93.50 | TWD 90.60 | 701.11K |
| 2026-07-02 | TWD 90.70 | -0.44% | TWD 90.70 | TWD 91.00 | TWD 90.00 | 500.04K |
| 2026-07-01 | TWD 91.10 | -1.09% | TWD 92.10 | TWD 92.40 | TWD 90.40 | 729.65K |
| 2026-06-30 | TWD 92.10 | -1.81% | TWD 93.80 | TWD 94.50 | TWD 92.00 | 1.10M |
| 2026-06-29 | TWD 93.80 | -1.68% | TWD 95.40 | TWD 95.50 | TWD 93.30 | 1.46M |
| 2026-06-26 | TWD 95.40 | -1.55% | TWD 96.90 | TWD 96.90 | TWD 95.30 | 354.18K |
| 2026-06-25 | TWD 96.90 | +0.10% | TWD 96.80 | TWD 97.50 | TWD 95.30 | 466.50K |
| 2026-06-24 | TWD 96.80 | -0.51% | TWD 97.00 | TWD 98.30 | TWD 96.50 | 605.60K |
| 2026-06-23 | TWD 97.30 | -1.42% | TWD 98.50 | TWD 98.50 | TWD 97.00 | 685.25K |
| 2026-06-22 | TWD 98.70 | -1.00% | TWD 99.70 | TWD 100.00 | TWD 98.50 | 677.60K |
| 2026-06-18 | TWD 99.70 | 0.00% | TWD 101.00 | TWD 101.00 | TWD 99.70 | 256.09K |
| 2026-06-17 | TWD 99.70 | -3.20% | TWD 100.00 | TWD 101.00 | TWD 99.10 | 489.77K |
| 2026-06-16 | TWD 103.00 | 0.00% | TWD 103.00 | TWD 103.50 | TWD 102.00 | 275.01K |
| 2026-06-15 | TWD 103.00 | -0.96% | TWD 105.00 | TWD 105.50 | TWD 103.00 | 437.26K |
| 2026-06-12 | TWD 104.00 | +1.46% | TWD 103.00 | TWD 104.00 | TWD 103.00 | 223.34K |
| 2026-06-11 | TWD 102.50 | +0.49% | TWD 102.00 | TWD 103.00 | TWD 102.00 | 242.03K |
| 2026-06-10 | TWD 102.00 | 0.00% | TWD 102.00 | TWD 103.00 | TWD 101.00 | 317.04K |
| 2026-06-09 | TWD 102.00 | +1.49% | TWD 100.00 | TWD 103.00 | TWD 100.00 | 307.01K |
| 2026-06-08 | TWD 100.50 | -0.99% | TWD 100.00 | TWD 101.00 | TWD 98.50 | 457.63K |
| 2026-06-05 | TWD 101.50 | -0.49% | TWD 102.00 | TWD 102.50 | TWD 101.00 | 288.49K |
| 2026-06-04 | TWD 102.00 | +0.49% | TWD 101.50 | TWD 102.50 | TWD 101.00 | 517.25K |
| 2026-06-03 | TWD 101.50 | +1.00% | TWD 101.00 | TWD 101.50 | TWD 100.50 | 421.43K |
| 2026-06-02 | TWD 100.50 | 0.00% | TWD 100.50 | TWD 101.50 | TWD 100.00 | 312.44K |
| 2026-06-01 | TWD 100.50 | -0.50% | TWD 101.00 | TWD 101.00 | TWD 99.70 | 360.44K |
| 2026-05-29 | TWD 101.00 | +1.00% | TWD 101.00 | TWD 101.00 | TWD 100.00 | 292.57K |
| 2026-05-28 | TWD 100.00 | +0.40% | TWD 99.80 | TWD 101.00 | TWD 99.50 | 423.54K |
| 2026-05-27 | TWD 99.60 | -0.90% | TWD 100.50 | TWD 101.00 | TWD 99.40 | 794.62K |