General Biologicals Corp. 4117
TPEX · Taiwan · Health Technology
TWD 8.38+0.02 (+0.24%)
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 8.50 | +1.67% | TWD 8.57 | TWD 8.81 | TWD 8.37 | 57.53K |
| 2026-10-01 | TWD 8.36 | -1.65% | TWD 8.35 | TWD 8.57 | TWD 8.34 | 70.08K |
| 2026-09-30 | TWD 8.50 | -4.60% | TWD 8.50 | TWD 8.90 | TWD 8.36 | 62.16K |
| 2026-09-29 | TWD 8.91 | +3.60% | TWD 8.60 | TWD 9.35 | TWD 8.30 | 97.01K |
| 2026-09-24 | TWD 8.60 | +3.49% | TWD 8.17 | TWD 8.65 | TWD 8.15 | 104.97K |
| 2026-09-23 | TWD 8.31 | -2.92% | TWD 8.55 | TWD 8.95 | TWD 8.30 | 216.14K |
| 2026-09-22 | TWD 8.56 | -4.25% | TWD 8.60 | TWD 8.94 | TWD 8.56 | 10.12K |
| 2026-09-21 | TWD 8.94 | -2.40% | TWD 9.01 | TWD 9.25 | TWD 8.40 | 181.37K |
| 2026-09-18 | TWD 9.16 | +3.50% | TWD 8.81 | TWD 9.28 | TWD 8.80 | 79.91K |
| 2026-09-17 | TWD 8.85 | -1.67% | TWD 8.92 | TWD 9.00 | TWD 8.80 | 78.88K |
| 2026-09-16 | TWD 9.00 | -1.10% | TWD 8.97 | TWD 9.15 | TWD 8.92 | 164.54K |
| 2026-09-15 | TWD 9.10 | +1.45% | TWD 8.95 | TWD 9.15 | TWD 8.95 | 69.68K |
| 2026-09-14 | TWD 8.97 | -2.82% | TWD 9.06 | TWD 9.29 | TWD 8.96 | 105.14K |
| 2026-09-11 | TWD 9.23 | -1.28% | TWD 9.35 | TWD 9.57 | TWD 9.00 | 50.20K |
| 2026-09-10 | TWD 9.35 | +2.75% | TWD 9.25 | TWD 9.35 | TWD 9.10 | 48.87K |
| 2026-09-09 | TWD 9.10 | -0.66% | TWD 9.30 | TWD 9.30 | TWD 9.10 | 67.08K |
| 2026-09-08 | TWD 9.16 | -4.08% | TWD 9.55 | TWD 9.73 | TWD 9.12 | 126.47K |
| 2026-09-07 | TWD 9.55 | +4.95% | TWD 9.25 | TWD 9.60 | TWD 9.15 | 47.62K |
| 2026-09-04 | TWD 9.10 | -1.94% | TWD 9.15 | TWD 9.30 | TWD 9.00 | 152.49K |
| 2026-09-03 | TWD 9.28 | -0.75% | TWD 9.17 | TWD 9.35 | TWD 9.15 | 84.68K |
| 2026-09-02 | TWD 9.35 | +1.08% | TWD 9.25 | TWD 9.35 | TWD 9.08 | 59.22K |
| 2026-09-01 | TWD 9.25 | 0.00% | TWD 9.01 | TWD 9.73 | TWD 9.01 | 55.32K |
| 2026-08-31 | TWD 9.25 | -1.60% | TWD 9.40 | TWD 9.40 | TWD 9.00 | 113.15K |
| 2026-08-28 | TWD 9.40 | -1.05% | TWD 9.16 | TWD 9.50 | TWD 9.15 | 41.76K |
| 2026-08-27 | TWD 9.50 | +2.70% | TWD 9.20 | TWD 9.68 | TWD 9.00 | 134.49K |
| 2026-08-26 | TWD 9.25 | -3.14% | TWD 9.70 | TWD 9.80 | TWD 9.15 | 204.84K |
| 2026-08-25 | TWD 9.55 | -3.73% | TWD 9.56 | TWD 9.80 | TWD 9.27 | 249.93K |
| 2026-08-24 | TWD 9.92 | +0.51% | TWD 9.90 | TWD 10.30 | TWD 9.40 | 143.88K |
| 2026-08-21 | TWD 9.87 | -5.10% | TWD 10.00 | TWD 10.35 | TWD 9.51 | 133.63K |
| 2026-08-20 | TWD 10.40 | +1.96% | TWD 9.95 | TWD 10.45 | TWD 9.51 | 121.65K |
| 2026-08-19 | TWD 10.20 | -0.97% | TWD 9.96 | TWD 10.40 | TWD 9.90 | 61.23K |
| 2026-08-18 | TWD 10.30 | +3.00% | TWD 10.00 | TWD 10.45 | TWD 9.96 | 56.02K |
| 2026-08-17 | TWD 10.00 | -2.44% | TWD 9.90 | TWD 10.50 | TWD 9.90 | 404.75K |
| 2026-08-14 | TWD 10.25 | -2.84% | TWD 10.25 | TWD 10.75 | TWD 10.05 | 88.92K |
| 2026-08-13 | TWD 10.55 | +0.96% | TWD 10.20 | TWD 10.70 | TWD 10.20 | 70.07K |
| 2026-08-12 | TWD 10.45 | -0.95% | TWD 10.50 | TWD 10.50 | TWD 10.10 | 55.55K |
| 2026-08-11 | TWD 10.55 | +1.44% | TWD 10.30 | TWD 10.55 | TWD 10.10 | 12.51K |
| 2026-08-10 | TWD 10.40 | -0.95% | TWD 10.55 | TWD 10.60 | TWD 10.15 | 122.51K |
| 2026-08-07 | TWD 10.50 | -0.47% | TWD 10.65 | TWD 10.70 | TWD 10.25 | 95.57K |
| 2026-08-06 | TWD 10.55 | +3.43% | TWD 10.20 | TWD 10.55 | TWD 10.15 | 105.78K |
| 2026-08-05 | TWD 10.20 | -3.32% | TWD 10.65 | TWD 10.65 | TWD 10.15 | 20.81K |
| 2026-08-04 | TWD 10.55 | +0.96% | TWD 10.00 | TWD 10.55 | TWD 10.00 | 111.81K |
| 2026-08-03 | TWD 10.45 | -0.48% | TWD 10.50 | TWD 10.60 | TWD 10.05 | 125.64K |
| 2026-07-31 | TWD 10.50 | +1.94% | TWD 10.30 | TWD 10.50 | TWD 10.00 | 38.04K |
| 2026-07-30 | TWD 10.30 | -1.44% | TWD 10.45 | TWD 10.45 | TWD 9.85 | 144.63K |
| 2026-07-29 | TWD 10.45 | +0.97% | TWD 10.30 | TWD 10.50 | TWD 9.94 | 214.68K |
| 2026-07-28 | TWD 10.35 | -4.61% | TWD 10.40 | TWD 10.85 | TWD 10.00 | 201.75K |
| 2026-07-27 | TWD 10.85 | +2.84% | TWD 10.65 | TWD 10.85 | TWD 10.15 | 44.60K |
| 2026-07-24 | TWD 10.55 | -0.47% | TWD 10.60 | TWD 11.00 | TWD 10.15 | 225.39K |
| 2026-07-23 | TWD 10.60 | +0.47% | TWD 11.00 | TWD 11.25 | TWD 10.50 | 112.37K |
| 2026-07-22 | TWD 10.55 | -0.47% | TWD 10.65 | TWD 11.10 | TWD 10.50 | 266.67K |
| 2026-07-21 | TWD 10.60 | -3.20% | TWD 10.55 | TWD 11.00 | TWD 10.15 | 145.97K |
| 2026-07-20 | TWD 10.95 | +5.29% | TWD 10.70 | TWD 11.50 | TWD 10.25 | 274.53K |
| 2026-07-17 | TWD 10.40 | -9.96% | TWD 11.30 | TWD 11.30 | TWD 10.00 | 809.77K |
| 2026-07-16 | TWD 11.55 | +6.94% | TWD 10.60 | TWD 12.20 | TWD 10.60 | 922.37K |
| 2026-07-15 | TWD 10.80 | +1.89% | TWD 10.15 | TWD 10.85 | TWD 10.15 | 138.93K |
| 2026-07-14 | TWD 10.60 | -5.78% | TWD 11.25 | TWD 11.25 | TWD 10.15 | 541.51K |
| 2026-07-13 | TWD 11.25 | +2.27% | TWD 11.00 | TWD 12.60 | TWD 10.90 | 513.78K |
| 2026-07-10 | TWD 11.00 | 0.00% | TWD 11.00 | TWD 11.00 | TWD 11.00 | 0 |
| 2026-07-09 | TWD 11.00 | +1.85% | TWD 10.90 | TWD 11.40 | TWD 10.45 | 201.13K |
| 2026-07-08 | TWD 10.80 | +4.35% | TWD 10.05 | TWD 11.00 | TWD 10.00 | 283.41K |
| 2026-07-07 | TWD 10.35 | +0.49% | TWD 10.05 | TWD 11.70 | TWD 9.74 | 718.63K |
| 2026-07-06 | TWD 10.30 | +1.98% | TWD 10.05 | TWD 10.50 | TWD 10.05 | 372.30K |
| 2026-07-03 | TWD 10.10 | -0.98% | TWD 9.90 | TWD 10.55 | TWD 9.90 | 156.82K |
| 2026-07-02 | TWD 10.20 | -0.97% | TWD 10.30 | TWD 10.65 | TWD 9.96 | 289.50K |
| 2026-07-01 | TWD 10.30 | -7.21% | TWD 11.10 | TWD 11.45 | TWD 9.96 | 890.41K |
| 2026-06-30 | TWD 11.10 | -2.20% | TWD 11.05 | TWD 11.80 | TWD 11.05 | 160.24K |
| 2026-06-29 | TWD 11.35 | +1.34% | TWD 11.30 | TWD 11.50 | TWD 11.00 | 133.16K |
| 2026-06-26 | TWD 11.20 | -5.88% | TWD 11.80 | TWD 11.80 | TWD 10.75 | 340.50K |
| 2026-06-25 | TWD 11.90 | +2.15% | TWD 12.20 | TWD 12.20 | TWD 11.60 | 183.11K |
| 2026-06-24 | TWD 11.65 | -0.43% | TWD 11.10 | TWD 12.35 | TWD 11.10 | 381.18K |
| 2026-06-23 | TWD 11.70 | -2.50% | TWD 11.60 | TWD 12.00 | TWD 10.90 | 460.91K |
| 2026-06-22 | TWD 12.00 | -3.23% | TWD 13.30 | TWD 13.50 | TWD 11.00 | 926.66K |
| 2026-06-18 | TWD 12.40 | -11.43% | TWD 13.50 | TWD 14.05 | TWD 12.40 | 555.63K |
| 2026-06-17 | TWD 14.00 | +12.45% | TWD 12.10 | TWD 14.50 | TWD 10.95 | 906.38K |
| 2026-06-16 | TWD 12.45 | -12.94% | TWD 14.40 | TWD 14.75 | TWD 11.90 | 1.39M |
| 2026-06-15 | TWD 14.30 | +19.67% | TWD 11.55 | TWD 15.20 | TWD 10.35 | 2.32M |
| 2026-06-12 | TWD 11.95 | +187.95% | TWD 4.46 | TWD 13.25 | TWD 4.24 | 2.11M |
| 2026-06-11 | TWD 4.15 | 0.00% | TWD 4.15 | TWD 4.15 | TWD 4.15 | 0 |
| 2026-06-10 | TWD 4.15 | 0.00% | TWD 4.15 | TWD 4.15 | TWD 4.15 | 0 |
| 2026-06-09 | TWD 4.15 | 0.00% | TWD 4.15 | TWD 4.15 | TWD 4.15 | 0 |
| 2026-06-08 | TWD 4.15 | -3.49% | TWD 4.15 | TWD 4.15 | TWD 4.15 | 0 |
| 2026-06-05 | TWD 4.30 | 0.00% | TWD 4.30 | TWD 4.30 | TWD 4.30 | 0 |
| 2026-06-04 | TWD 4.30 | 0.00% | TWD 4.30 | TWD 4.30 | TWD 4.30 | 0 |
| 2026-06-03 | TWD 4.30 | 0.00% | TWD 4.30 | TWD 4.30 | TWD 4.30 | 0 |
| 2026-06-02 | TWD 4.30 | 0.00% | TWD 4.30 | TWD 4.30 | TWD 4.30 | 0 |
| 2026-06-01 | TWD 4.30 | 0.00% | TWD 4.30 | TWD 4.30 | TWD 4.30 | 0 |
| 2026-05-29 | TWD 4.30 | 0.00% | TWD 4.30 | TWD 4.30 | TWD 4.30 | 0 |
| 2026-05-28 | TWD 4.30 | 0.00% | TWD 4.30 | TWD 4.30 | TWD 4.30 | 0 |
| 2026-05-27 | TWD 4.30 | 0.00% | TWD 4.30 | TWD 4.30 | TWD 4.30 | 0 |