Grape King Bio Ltd (TPE:1707)
Taiwan · Delayed Price · Currency is TWD 129.50
+0.50 (0.39%)
Sep 1, 2025, 9:59 AM CST
Grape King Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1.18% | 70,958 |
| Aug 28, 2025 | 127.50 | 128.50 | 127.50 | 127.50 | 127.50 | - | 59,141 |
| Aug 27, 2025 | 127.00 | 127.50 | 126.50 | 127.50 | 127.50 | 0.39% | 40,435 |
| Aug 26, 2025 | 126.50 | 127.50 | 126.50 | 127.00 | 127.00 | - | 72,565 |
| Aug 25, 2025 | 127.50 | 127.50 | 126.50 | 127.00 | 127.00 | - | 56,802 |
| Aug 22, 2025 | 127.50 | 127.50 | 126.50 | 127.00 | 127.00 | -0.39% | 49,224 |
| Aug 21, 2025 | 126.50 | 127.50 | 126.50 | 127.50 | 127.50 | 0.79% | 50,659 |
| Aug 20, 2025 | 127.50 | 127.50 | 126.00 | 126.50 | 126.50 | -0.78% | 63,607 |
| Aug 19, 2025 | 129.00 | 129.00 | 127.00 | 127.50 | 127.50 | -1.54% | 56,896 |
| Aug 18, 2025 | 129.00 | 130.00 | 128.00 | 129.50 | 129.50 | 0.39% | 111,916 |
| Aug 15, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1.18% | 89,013 |
| Aug 14, 2025 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 2.00% | 96,363 |
| Aug 13, 2025 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | -0.79% | 143,599 |
| Aug 12, 2025 | 126.50 | 126.50 | 125.50 | 126.00 | 126.00 | -0.40% | 73,012 |
| Aug 11, 2025 | 128.00 | 128.00 | 125.00 | 126.50 | 126.50 | -1.56% | 293,309 |
| Aug 8, 2025 | 128.00 | 129.00 | 128.00 | 128.50 | 128.50 | - | 47,157 |
| Aug 7, 2025 | 129.00 | 129.50 | 128.00 | 128.50 | 128.50 | -0.39% | 119,750 |
| Aug 6, 2025 | 129.50 | 130.00 | 128.00 | 129.00 | 129.00 | - | 95,333 |
| Aug 5, 2025 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.78% | 107,294 |
| Aug 4, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -1.54% | 103,205 |
| Aug 1, 2025 | 128.00 | 130.50 | 128.00 | 130.00 | 130.00 | 0.39% | 61,746 |
| Jul 31, 2025 | 133.00 | 133.00 | 129.50 | 129.50 | 129.50 | -3.00% | 255,263 |
| Jul 30, 2025 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 0.38% | 143,458 |
| Jul 29, 2025 | 134.00 | 135.00 | 132.50 | 133.00 | 133.00 | -1.48% | 238,156 |
| Jul 28, 2025 | 134.00 | 136.50 | 133.00 | 135.00 | 135.00 | - | 428,076 |
| Jul 25, 2025 | 134.50 | 136.50 | 132.50 | 135.00 | 135.00 | -0.74% | 402,117 |
| Jul 24, 2025 | 135.00 | 138.00 | 132.00 | 136.00 | 136.00 | 0.37% | 714,347 |
| Jul 23, 2025 | 128.50 | 135.50 | 127.00 | 135.50 | 135.50 | 6.69% | 1,123,798 |
| Jul 22, 2025 | 126.00 | 128.00 | 125.50 | 127.00 | 127.00 | 0.79% | 360,254 |
| Jul 21, 2025 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 145,149 |
| Jul 18, 2025 | 125.00 | 126.00 | 124.50 | 125.00 | 125.00 | 0.81% | 118,890 |
| Jul 17, 2025 | 123.50 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 99,809 |
| Jul 16, 2025 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 114,166 |
| Jul 15, 2025 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | -0.40% | 70,505 |
| Jul 14, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | -0.40% | 63,251 |
| Jul 11, 2025 | 122.50 | 124.00 | 122.00 | 124.00 | 124.00 | 1.22% | 86,274 |
| Jul 10, 2025 | 122.00 | 122.50 | 119.50 | 122.50 | 122.50 | - | 277,502 |
| Jul 9, 2025 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -0.81% | 174,886 |
| Jul 8, 2025 | 125.00 | 125.00 | 123.00 | 123.50 | 123.50 | -0.40% | 98,330 |
| Jul 7, 2025 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | -0.80% | 61,163 |
| Jul 4, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.40% | 58,756 |
| Jul 3, 2025 | 125.00 | 126.50 | 125.00 | 125.50 | 125.50 | -0.40% | 103,761 |
| Jul 2, 2025 | 125.00 | 126.00 | 124.50 | 126.00 | 126.00 | - | 124,024 |
| Jul 1, 2025 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 0.40% | 117,164 |
| Jun 30, 2025 | 127.00 | 127.00 | 125.00 | 125.50 | 125.50 | -1.18% | 74,619 |
| Jun 27, 2025 | 126.50 | 127.50 | 126.00 | 127.00 | 127.00 | 0.79% | 118,083 |
| Jun 26, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1.61% | 157,694 |
| Jun 25, 2025 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | 0.40% | 106,823 |
| Jun 24, 2025 | 124.50 | 125.00 | 123.00 | 123.50 | 123.50 | - | 298,933 |
| Jun 23, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | -3.52% | 320,170 |