Gin Hwa Biotech, Inc. 7806
TPEX · Taiwan · Health Technology
TWD 62.900.00 (0.00%)
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 62.90 | 0.00% | TWD 62.90 | TWD 62.90 | TWD 60.10 | 8.81K |
| 2026-10-01 | TWD 62.90 | 0.00% | TWD 62.90 | TWD 65.00 | TWD 61.00 | 82.09K |
| 2026-09-30 | TWD 62.90 | -0.94% | TWD 63.40 | TWD 63.40 | TWD 60.70 | 22.60K |
| 2026-09-29 | TWD 63.50 | +1.44% | TWD 62.60 | TWD 64.00 | TWD 62.00 | 31.46K |
| 2026-09-24 | TWD 62.60 | -0.32% | TWD 62.80 | TWD 63.00 | TWD 62.40 | 28.33K |
| 2026-09-23 | TWD 62.80 | +1.29% | TWD 62.50 | TWD 63.00 | TWD 62.00 | 10.17K |
| 2026-09-22 | TWD 62.00 | 0.00% | TWD 60.90 | TWD 63.00 | TWD 60.90 | 8.44K |
| 2026-09-21 | TWD 62.00 | 0.00% | TWD 61.10 | TWD 62.00 | TWD 60.90 | 14.74K |
| 2026-09-18 | TWD 62.00 | +1.81% | TWD 60.70 | TWD 63.60 | TWD 60.60 | 10.14K |
| 2026-09-17 | TWD 60.90 | -0.81% | TWD 61.40 | TWD 61.50 | TWD 58.40 | 24.28K |
| 2026-09-16 | TWD 61.40 | +0.49% | TWD 61.10 | TWD 61.50 | TWD 60.90 | 5.86K |
| 2026-09-15 | TWD 61.10 | +0.49% | TWD 60.80 | TWD 63.00 | TWD 60.60 | 30.59K |
| 2026-09-14 | TWD 60.80 | +1.33% | TWD 60.00 | TWD 60.80 | TWD 60.00 | 18.16K |
| 2026-09-11 | TWD 60.00 | -1.32% | TWD 58.50 | TWD 60.00 | TWD 58.50 | 4.53K |
| 2026-09-10 | TWD 60.80 | -0.16% | TWD 60.90 | TWD 60.90 | TWD 58.60 | 3.72K |
| 2026-09-09 | TWD 60.90 | 0.00% | TWD 60.90 | TWD 60.90 | TWD 60.90 | 20 |
| 2026-09-08 | TWD 60.90 | +5.18% | TWD 60.30 | TWD 60.90 | TWD 60.30 | 7.04K |
| 2026-09-07 | TWD 57.90 | -3.50% | TWD 60.00 | TWD 60.20 | TWD 57.90 | 6.04K |
| 2026-09-04 | TWD 60.00 | +1.69% | TWD 60.50 | TWD 60.50 | TWD 55.50 | 39.37K |
| 2026-09-03 | TWD 59.00 | -3.12% | TWD 60.90 | TWD 60.90 | TWD 57.90 | 3.89K |
| 2026-09-02 | TWD 60.90 | 0.00% | TWD 60.90 | TWD 60.90 | TWD 57.90 | 99 |
| 2026-09-01 | TWD 60.90 | 0.00% | TWD 60.90 | TWD 60.90 | TWD 60.90 | 100 |
| 2026-08-31 | TWD 60.90 | 0.00% | TWD 60.90 | TWD 60.90 | TWD 60.90 | 1.24K |
| 2026-08-28 | TWD 60.90 | -1.30% | TWD 60.90 | TWD 61.70 | TWD 58.90 | 7.02K |
| 2026-08-27 | TWD 61.70 | -0.16% | TWD 61.80 | TWD 61.80 | TWD 61.70 | 160 |
| 2026-08-26 | TWD 61.80 | 0.00% | TWD 61.80 | TWD 61.80 | TWD 61.80 | 200 |
| 2026-08-25 | TWD 61.80 | -0.16% | TWD 61.90 | TWD 61.90 | TWD 61.80 | 3.36K |
| 2026-08-24 | TWD 61.90 | 0.00% | TWD 61.90 | TWD 61.90 | TWD 61.90 | 100 |
| 2026-08-21 | TWD 61.90 | -0.16% | TWD 61.90 | TWD 62.50 | TWD 61.70 | 22.04K |
| 2026-08-20 | TWD 62.00 | -1.27% | TWD 61.70 | TWD 62.80 | TWD 61.70 | 6.04K |
| 2026-08-19 | TWD 62.80 | 0.00% | TWD 62.80 | TWD 62.80 | TWD 60.00 | 4.06K |
| 2026-08-18 | TWD 62.80 | 0.00% | TWD 62.80 | TWD 62.80 | TWD 62.80 | 1.11K |
| 2026-08-17 | TWD 62.80 | -0.16% | TWD 60.00 | TWD 62.90 | TWD 60.00 | 1.01K |
| 2026-08-14 | TWD 62.90 | 0.00% | TWD 62.90 | TWD 62.90 | TWD 62.90 | 65 |
| 2026-08-13 | TWD 62.90 | 0.00% | TWD 62.90 | TWD 62.90 | TWD 62.90 | 30 |
| 2026-08-12 | TWD 62.90 | +0.16% | TWD 62.80 | TWD 62.90 | TWD 60.00 | 4.04K |
| 2026-08-11 | TWD 62.80 | -0.32% | TWD 63.00 | TWD 63.00 | TWD 60.00 | 280 |
| 2026-08-10 | TWD 63.00 | 0.00% | TWD 63.00 | TWD 63.00 | TWD 60.30 | 6.11K |
| 2026-08-07 | TWD 63.00 | +8.81% | TWD 57.90 | TWD 63.60 | TWD 57.90 | 29.40K |
| 2026-08-06 | TWD 57.90 | 0.00% | TWD 57.90 | TWD 57.90 | TWD 57.90 | 3.05K |
| 2026-08-05 | TWD 57.90 | 0.00% | TWD 57.90 | TWD 57.90 | TWD 57.90 | 120 |
| 2026-08-04 | TWD 57.90 | 0.00% | TWD 57.90 | TWD 57.90 | TWD 57.90 | 4.05K |
| 2026-08-03 | TWD 57.90 | 0.00% | TWD 57.90 | TWD 57.90 | TWD 57.70 | 16.05K |
| 2026-07-31 | TWD 57.90 | +0.52% | TWD 57.60 | TWD 58.80 | TWD 57.60 | 30.33K |
| 2026-07-30 | TWD 57.60 | -4.79% | TWD 57.40 | TWD 60.30 | TWD 55.60 | 35.55K |
| 2026-07-29 | TWD 60.50 | +0.83% | TWD 60.00 | TWD 60.50 | TWD 58.10 | 10.11K |
| 2026-07-28 | TWD 60.00 | +2.92% | TWD 59.50 | TWD 60.80 | TWD 58.10 | 8.45K |
| 2026-07-27 | TWD 58.30 | -1.27% | TWD 59.00 | TWD 59.20 | TWD 57.00 | 26.80K |
| 2026-07-24 | TWD 59.05 | -0.48% | TWD 59.33 | TWD 59.33 | TWD 58.57 | 28.10K |
| 2026-07-23 | TWD 59.33 | +0.65% | TWD 58.86 | TWD 59.33 | TWD 58.57 | 9.72K |
| 2026-07-22 | TWD 58.95 | 0.00% | TWD 58.95 | TWD 58.95 | TWD 58.95 | 105 |
| 2026-07-21 | TWD 58.95 | 0.00% | TWD 58.95 | TWD 58.95 | TWD 58.95 | 2.11K |
| 2026-07-20 | TWD 58.95 | 0.00% | TWD 56.10 | TWD 58.95 | TWD 56.10 | 48 |
| 2026-07-17 | TWD 58.95 | 0.00% | TWD 58.95 | TWD 58.95 | TWD 58.95 | 105 |
| 2026-07-16 | TWD 58.95 | 0.00% | TWD 56.67 | TWD 58.95 | TWD 56.67 | 18.40K |
| 2026-07-15 | TWD 58.95 | -0.16% | TWD 58.95 | TWD 58.95 | TWD 58.76 | 9.69K |
| 2026-07-14 | TWD 59.05 | -0.48% | TWD 58.29 | TWD 59.90 | TWD 57.24 | 28.35K |
| 2026-07-13 | TWD 59.33 | -1.11% | TWD 60.00 | TWD 60.00 | TWD 58.29 | 23.16K |
| 2026-07-10 | TWD 60.00 | 0.00% | TWD 60.00 | TWD 60.00 | TWD 60.00 | 0 |
| 2026-07-09 | TWD 60.00 | +1.61% | TWD 59.05 | TWD 60.00 | TWD 58.29 | 21.00K |
| 2026-07-08 | TWD 59.05 | 0.00% | TWD 58.48 | TWD 59.05 | TWD 58.48 | 1.06K |
| 2026-07-07 | TWD 59.05 | 0.00% | TWD 59.05 | TWD 59.05 | TWD 59.05 | 1.05K |
| 2026-07-06 | TWD 59.05 | -0.16% | TWD 58.10 | TWD 59.05 | TWD 58.10 | 2.10K |
| 2026-07-03 | TWD 59.14 | 0.00% | TWD 59.14 | TWD 59.14 | TWD 56.67 | 9.56K |
| 2026-07-02 | TWD 59.14 | 0.00% | TWD 59.14 | TWD 59.14 | TWD 59.14 | 115 |
| 2026-07-01 | TWD 59.14 | +0.16% | TWD 59.14 | TWD 59.14 | TWD 59.14 | 10 |
| 2026-06-30 | TWD 59.05 | +0.32% | TWD 58.86 | TWD 59.05 | TWD 58.67 | 19.02K |
| 2026-06-29 | TWD 58.86 | -0.32% | TWD 58.86 | TWD 59.05 | TWD 58.86 | 3.42K |
| 2026-06-26 | TWD 59.05 | -4.17% | TWD 60.95 | TWD 60.95 | TWD 57.62 | 32.50K |
| 2026-06-25 | TWD 61.62 | 0.00% | TWD 61.62 | TWD 61.62 | TWD 61.62 | 10 |
| 2026-06-24 | TWD 61.62 | -0.46% | TWD 59.14 | TWD 61.90 | TWD 58.86 | 6.45K |
| 2026-06-23 | TWD 61.90 | 0.00% | TWD 61.90 | TWD 61.90 | TWD 61.90 | 10 |
| 2026-06-22 | TWD 61.90 | 0.00% | TWD 61.90 | TWD 61.90 | TWD 59.71 | 17.94K |
| 2026-06-18 | TWD 61.90 | 0.00% | TWD 61.90 | TWD 62.57 | TWD 61.62 | 5.78K |
| 2026-06-17 | TWD 61.90 | 0.00% | TWD 61.90 | TWD 62.86 | TWD 61.62 | 9.54K |
| 2026-06-16 | TWD 61.90 | 0.00% | TWD 61.90 | TWD 61.90 | TWD 61.62 | 5.27K |
| 2026-06-15 | TWD 61.90 | 0.00% | TWD 61.90 | TWD 61.90 | TWD 61.62 | 10.51K |
| 2026-06-12 | TWD 61.90 | +1.56% | TWD 60.95 | TWD 61.90 | TWD 59.71 | 4.57K |
| 2026-06-11 | TWD 60.95 | 0.00% | TWD 60.95 | TWD 60.95 | TWD 60.95 | 10 |
| 2026-06-10 | TWD 60.95 | 0.00% | TWD 60.95 | TWD 60.95 | TWD 60.95 | 1.06K |
| 2026-06-09 | TWD 60.95 | +0.16% | TWD 60.86 | TWD 60.95 | TWD 60.86 | 546 |
| 2026-06-08 | TWD 60.86 | -4.34% | TWD 60.67 | TWD 60.95 | TWD 60.57 | 6.53K |
| 2026-06-05 | TWD 63.62 | 0.00% | TWD 63.62 | TWD 63.62 | TWD 63.62 | 5 |
| 2026-06-04 | TWD 63.62 | 0.00% | TWD 63.62 | TWD 63.62 | TWD 63.62 | 10 |
| 2026-06-03 | TWD 63.62 | 0.00% | TWD 63.62 | TWD 63.62 | TWD 60.95 | 1.07K |
| 2026-06-02 | TWD 63.62 | 0.00% | TWD 63.62 | TWD 63.62 | TWD 63.62 | 10 |
| 2026-06-01 | TWD 63.62 | 0.00% | TWD 63.62 | TWD 63.62 | TWD 63.62 | 2.10K |
| 2026-05-29 | TWD 63.62 | 0.00% | TWD 63.52 | TWD 63.62 | TWD 63.52 | 2.12K |
| 2026-05-28 | TWD 63.62 | 0.00% | TWD 63.62 | TWD 63.62 | TWD 61.33 | 7.37K |
| 2026-05-27 | TWD 63.62 | 0.00% | TWD 63.62 | TWD 63.62 | TWD 63.62 | 1.06K |