G&E Herbal Biotechnology Co., Ltd. 4911
TPEX · Taiwan · Health Technology
TWD 28.40+0.20 (+0.71%)
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 28.40 | +0.71% | TWD 28.20 | TWD 28.40 | TWD 28.05 | 17.71K |
| 2026-10-01 | TWD 28.20 | 0.00% | TWD 28.30 | TWD 28.40 | TWD 28.20 | 12.00K |
| 2026-09-30 | TWD 28.20 | -0.88% | TWD 28.20 | TWD 28.40 | TWD 28.15 | 17.00K |
| 2026-09-29 | TWD 28.45 | -1.39% | TWD 28.95 | TWD 28.95 | TWD 28.20 | 11.07K |
| 2026-09-24 | TWD 28.85 | -0.17% | TWD 28.90 | TWD 28.90 | TWD 28.85 | 2.00K |
| 2026-09-23 | TWD 28.90 | -0.34% | TWD 29.00 | TWD 29.00 | TWD 28.90 | 2.00K |
| 2026-09-22 | TWD 29.00 | +0.69% | TWD 28.80 | TWD 29.00 | TWD 28.80 | 9.37K |
| 2026-09-21 | TWD 28.80 | -0.69% | TWD 28.80 | TWD 28.80 | TWD 28.80 | 2.00K |
| 2026-09-18 | TWD 29.00 | +1.22% | TWD 28.55 | TWD 29.00 | TWD 28.50 | 13.18K |
| 2026-09-17 | TWD 28.65 | -1.55% | TWD 28.25 | TWD 28.85 | TWD 28.25 | 17.06K |
| 2026-09-16 | TWD 29.10 | +2.46% | TWD 28.10 | TWD 29.10 | TWD 28.10 | 8.00K |
| 2026-09-15 | TWD 28.40 | -0.35% | TWD 28.50 | TWD 28.50 | TWD 28.10 | 6.00K |
| 2026-09-14 | TWD 28.50 | -0.70% | TWD 28.10 | TWD 28.50 | TWD 28.10 | 7.00K |
| 2026-09-11 | TWD 28.70 | -0.35% | TWD 28.70 | TWD 28.80 | TWD 28.70 | 7.00K |
| 2026-09-10 | TWD 28.80 | -2.04% | TWD 28.85 | TWD 28.85 | TWD 28.80 | 3.00K |
| 2026-09-09 | TWD 29.40 | +0.51% | TWD 29.25 | TWD 29.40 | TWD 29.00 | 31.01K |
| 2026-09-08 | TWD 29.25 | -0.17% | TWD 29.15 | TWD 29.25 | TWD 28.80 | 21.00K |
| 2026-09-07 | TWD 29.30 | -1.84% | TWD 29.30 | TWD 29.40 | TWD 29.15 | 6.03K |
| 2026-09-04 | TWD 29.85 | 0.00% | TWD 29.85 | TWD 29.90 | TWD 29.30 | 6.00K |
| 2026-09-03 | TWD 29.85 | -0.33% | TWD 29.40 | TWD 30.00 | TWD 29.20 | 8.00K |
| 2026-09-02 | TWD 29.95 | +1.53% | TWD 29.50 | TWD 29.95 | TWD 29.20 | 26.14K |
| 2026-09-01 | TWD 29.50 | +1.72% | TWD 28.80 | TWD 29.50 | TWD 28.70 | 39.00K |
| 2026-08-31 | TWD 29.00 | +0.17% | TWD 28.95 | TWD 29.15 | TWD 28.95 | 16.18K |
| 2026-08-28 | TWD 28.95 | +1.22% | TWD 28.75 | TWD 28.95 | TWD 28.60 | 11.37K |
| 2026-08-27 | TWD 28.60 | -1.55% | TWD 29.10 | TWD 29.30 | TWD 28.60 | 16.09K |
| 2026-08-26 | TWD 29.05 | -0.17% | TWD 29.00 | TWD 29.25 | TWD 29.00 | 13.28K |
| 2026-08-25 | TWD 29.10 | +0.17% | TWD 29.10 | TWD 29.10 | TWD 28.90 | 10.00K |
| 2026-08-24 | TWD 29.05 | +0.52% | TWD 28.85 | TWD 29.15 | TWD 28.85 | 11.22K |
| 2026-08-21 | TWD 28.90 | +0.17% | TWD 28.40 | TWD 28.90 | TWD 28.40 | 35.80K |
| 2026-08-20 | TWD 28.85 | +3.96% | TWD 28.05 | TWD 28.85 | TWD 27.60 | 53.81K |
| 2026-08-19 | TWD 27.75 | -0.18% | TWD 28.50 | TWD 28.50 | TWD 27.50 | 32.00K |
| 2026-08-18 | TWD 27.80 | -1.77% | TWD 28.25 | TWD 28.65 | TWD 27.35 | 42.01K |
| 2026-08-17 | TWD 28.30 | -1.91% | TWD 28.50 | TWD 28.70 | TWD 28.30 | 7.00K |
| 2026-08-14 | TWD 28.85 | +1.76% | TWD 28.35 | TWD 28.95 | TWD 28.25 | 40.00K |
| 2026-08-13 | TWD 28.35 | 0.00% | TWD 28.40 | TWD 28.45 | TWD 28.35 | 9.00K |
| 2026-08-12 | TWD 28.35 | +0.35% | TWD 28.30 | TWD 28.50 | TWD 28.25 | 11.01K |
| 2026-08-11 | TWD 28.25 | -0.88% | TWD 28.40 | TWD 28.50 | TWD 28.25 | 8.00K |
| 2026-08-10 | TWD 28.50 | +2.15% | TWD 28.00 | TWD 28.50 | TWD 28.00 | 12.00K |
| 2026-08-07 | TWD 27.90 | -0.89% | TWD 28.25 | TWD 28.25 | TWD 27.90 | 61.08K |
| 2026-08-06 | TWD 28.15 | -1.05% | TWD 29.00 | TWD 29.00 | TWD 28.00 | 89.00K |
| 2026-08-05 | TWD 28.45 | -0.87% | TWD 28.65 | TWD 29.40 | TWD 28.35 | 95.00K |
| 2026-08-04 | TWD 28.70 | -1.71% | TWD 29.00 | TWD 29.00 | TWD 28.50 | 70.00K |
| 2026-08-03 | TWD 29.20 | -0.34% | TWD 29.00 | TWD 30.25 | TWD 29.00 | 53.00K |
| 2026-07-31 | TWD 29.30 | -2.17% | TWD 29.20 | TWD 30.00 | TWD 29.10 | 26.14K |
| 2026-07-30 | TWD 29.95 | -1.16% | TWD 30.00 | TWD 31.00 | TWD 29.40 | 25.00K |
| 2026-07-29 | TWD 30.30 | -2.26% | TWD 28.80 | TWD 30.90 | TWD 28.80 | 43.00K |
| 2026-07-28 | TWD 31.00 | -4.75% | TWD 31.00 | TWD 32.00 | TWD 30.15 | 59.12K |
| 2026-07-27 | TWD 32.55 | +0.43% | TWD 32.41 | TWD 32.96 | TWD 32.13 | 44.39K |
| 2026-07-24 | TWD 32.41 | +0.86% | TWD 32.13 | TWD 33.06 | TWD 32.13 | 28.12K |
| 2026-07-23 | TWD 32.13 | +0.58% | TWD 31.99 | TWD 32.13 | TWD 31.94 | 6.54K |
| 2026-07-22 | TWD 31.94 | -0.14% | TWD 32.59 | TWD 32.59 | TWD 31.85 | 20.67K |
| 2026-07-21 | TWD 31.99 | -0.72% | TWD 32.59 | TWD 32.59 | TWD 31.62 | 109.14K |
| 2026-07-20 | TWD 32.22 | -0.14% | TWD 32.27 | TWD 32.59 | TWD 31.57 | 49.69K |
| 2026-07-17 | TWD 32.27 | +0.43% | TWD 33.15 | TWD 33.15 | TWD 31.90 | 58.34K |
| 2026-07-16 | TWD 32.13 | -1.14% | TWD 32.50 | TWD 32.64 | TWD 31.39 | 133.96K |
| 2026-07-15 | TWD 32.50 | +8.67% | TWD 30.56 | TWD 32.87 | TWD 30.56 | 273.24K |
| 2026-07-14 | TWD 29.91 | -0.62% | TWD 30.00 | TWD 30.00 | TWD 28.89 | 45.36K |
| 2026-07-13 | TWD 30.09 | +0.62% | TWD 31.62 | TWD 31.94 | TWD 30.09 | 54.07K |
| 2026-07-10 | TWD 29.91 | 0.00% | TWD 29.91 | TWD 29.91 | TWD 29.91 | 0 |
| 2026-07-09 | TWD 29.91 | -3.87% | TWD 30.56 | TWD 30.56 | TWD 29.68 | 36.78K |
| 2026-07-08 | TWD 31.11 | -0.88% | TWD 31.76 | TWD 31.76 | TWD 30.83 | 49.94K |
| 2026-07-07 | TWD 31.39 | +1.65% | TWD 31.30 | TWD 31.94 | TWD 30.83 | 98.28K |
| 2026-07-06 | TWD 30.88 | -1.77% | TWD 30.09 | TWD 31.16 | TWD 30.09 | 78.93K |
| 2026-07-03 | TWD 31.44 | +8.29% | TWD 28.98 | TWD 31.90 | TWD 28.98 | 198.75K |
| 2026-07-02 | TWD 29.03 | -0.16% | TWD 29.21 | TWD 29.58 | TWD 29.03 | 34.64K |
| 2026-07-01 | TWD 29.07 | -1.72% | TWD 28.70 | TWD 29.07 | TWD 28.70 | 25.59K |
| 2026-06-30 | TWD 29.58 | +2.73% | TWD 28.75 | TWD 29.58 | TWD 28.70 | 20.52K |
| 2026-06-29 | TWD 28.80 | +0.16% | TWD 28.52 | TWD 29.07 | TWD 28.52 | 12.96K |
| 2026-06-26 | TWD 28.75 | 0.00% | TWD 28.75 | TWD 28.80 | TWD 28.70 | 15.13K |
| 2026-06-25 | TWD 28.75 | -0.96% | TWD 28.19 | TWD 29.44 | TWD 28.19 | 38.11K |
| 2026-06-24 | TWD 29.03 | +0.80% | TWD 28.80 | TWD 29.17 | TWD 28.80 | 24.84K |
| 2026-06-23 | TWD 28.80 | -1.11% | TWD 28.80 | TWD 29.40 | TWD 28.75 | 17.29K |
| 2026-06-22 | TWD 29.12 | +1.13% | TWD 29.17 | TWD 29.17 | TWD 28.80 | 21.82K |
| 2026-06-18 | TWD 28.80 | -0.96% | TWD 28.75 | TWD 28.80 | TWD 28.70 | 9.72K |
| 2026-06-17 | TWD 29.07 | +0.16% | TWD 28.70 | TWD 29.12 | TWD 28.43 | 9.89K |
| 2026-06-16 | TWD 29.03 | -0.16% | TWD 29.31 | TWD 29.31 | TWD 28.98 | 38.88K |
| 2026-06-15 | TWD 29.07 | +0.64% | TWD 28.66 | TWD 29.21 | TWD 28.61 | 20.69K |
| 2026-06-12 | TWD 28.89 | +0.81% | TWD 28.70 | TWD 29.17 | TWD 28.70 | 18.61K |
| 2026-06-11 | TWD 28.66 | -0.80% | TWD 28.80 | TWD 28.94 | TWD 28.66 | 55.11K |
| 2026-06-10 | TWD 28.89 | -1.58% | TWD 29.26 | TWD 29.72 | TWD 28.80 | 16.52K |
| 2026-06-09 | TWD 29.35 | +0.96% | TWD 28.70 | TWD 29.63 | TWD 28.66 | 23.76K |
| 2026-06-08 | TWD 29.07 | -1.87% | TWD 29.07 | TWD 29.07 | TWD 28.33 | 92.91K |
| 2026-06-05 | TWD 29.63 | -1.69% | TWD 29.81 | TWD 29.81 | TWD 29.49 | 71.28K |
| 2026-06-04 | TWD 30.14 | +0.15% | TWD 30.00 | TWD 30.56 | TWD 30.00 | 29.47K |
| 2026-06-03 | TWD 30.09 | +0.31% | TWD 29.68 | TWD 30.09 | TWD 29.35 | 86.61K |
| 2026-06-02 | TWD 30.00 | +1.25% | TWD 30.09 | TWD 30.28 | TWD 29.81 | 168.87K |
| 2026-06-01 | TWD 29.63 | +0.79% | TWD 29.03 | TWD 29.72 | TWD 29.03 | 33.48K |
| 2026-05-29 | TWD 29.40 | -0.31% | TWD 29.49 | TWD 29.58 | TWD 28.98 | 27.57K |
| 2026-05-28 | TWD 29.49 | -0.16% | TWD 29.54 | TWD 30.32 | TWD 29.44 | 18.52K |
| 2026-05-27 | TWD 29.54 | +0.31% | TWD 29.54 | TWD 30.65 | TWD 29.54 | 20.54K |