Grape King Bio Ltd (TPE:1707)
Taiwan · Delayed Price · Currency is TWD 89.20
+0.80 (0.90%)
Aug 7, 2026, 1:30 PM CST
Grape King Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 88.40 | 90.20 | 88.40 | 89.20 | 89.20 | 0.90% | 237,770 |
| Aug 6, 2026 | 88.80 | 88.80 | 88.20 | 88.40 | 88.40 | -0.34% | 230,699 |
| Aug 5, 2026 | 89.60 | 89.80 | 88.40 | 88.70 | 88.70 | -1.00% | 590,124 |
| Aug 4, 2026 | 89.80 | 89.90 | 88.70 | 89.60 | 89.60 | -0.99% | 501,411 |
| Aug 3, 2026 | 89.50 | 90.60 | 89.30 | 90.50 | 90.50 | 1.34% | 327,219 |
| Jul 31, 2026 | 91.70 | 91.90 | 89.30 | 89.30 | 89.30 | -1.98% | 893,137 |
| Jul 30, 2026 | 91.70 | 91.80 | 90.90 | 91.10 | 91.10 | 0.22% | 325,437 |
| Jul 29, 2026 | 91.00 | 91.80 | 90.00 | 90.90 | 90.90 | 0.33% | 692,664 |
| Jul 28, 2026 | 90.80 | 91.00 | 90.10 | 90.60 | 90.60 | -0.22% | 396,506 |
| Jul 27, 2026 | 91.50 | 91.60 | 90.50 | 90.80 | 90.80 | -0.77% | 233,890 |
| Jul 24, 2026 | 90.80 | 91.50 | 90.80 | 91.50 | 91.50 | 0.77% | 250,057 |
| Jul 23, 2026 | 91.00 | 91.20 | 90.30 | 90.80 | 90.80 | 0.22% | 462,479 |
| Jul 22, 2026 | 91.80 | 91.80 | 90.60 | 90.60 | 90.60 | -0.88% | 563,424 |
| Jul 21, 2026 | 92.70 | 93.50 | 91.40 | 91.40 | 91.40 | -1.40% | 529,516 |
| Jul 20, 2026 | 92.50 | 93.00 | 91.10 | 92.70 | 92.70 | 1.98% | 544,586 |
| Jul 17, 2026 | 92.50 | 93.10 | 90.90 | 90.90 | 90.90 | -1.73% | 447,377 |
| Jul 16, 2026 | 92.00 | 93.20 | 91.80 | 92.50 | 92.50 | 0.65% | 322,714 |
| Jul 15, 2026 | 91.60 | 92.20 | 91.00 | 91.90 | 91.90 | 0.44% | 388,513 |
| Jul 14, 2026 | 91.80 | 91.80 | 90.20 | 91.50 | 91.50 | - | 480,228 |
| Jul 13, 2026 | 91.50 | 92.30 | 90.40 | 91.50 | 91.50 | -0.11% | 358,047 |
| Jul 9, 2026 | 90.80 | 91.80 | 90.40 | 91.60 | 91.60 | 0.66% | 469,872 |
| Jul 8, 2026 | 90.60 | 91.50 | 90.60 | 91.00 | 91.00 | -0.11% | 438,913 |
| Jul 7, 2026 | 93.00 | 93.00 | 90.80 | 91.10 | 91.10 | -2.25% | 671,983 |
| Jul 6, 2026 | 93.00 | 94.10 | 92.80 | 93.20 | 93.20 | 0.32% | 547,276 |
| Jul 3, 2026 | 90.60 | 93.50 | 90.60 | 92.90 | 92.90 | 2.43% | 716,067 |
| Jul 2, 2026 | 90.70 | 91.00 | 90.00 | 90.70 | 90.70 | -0.44% | 512,083 |
| Jul 1, 2026 | 92.10 | 92.40 | 90.40 | 91.10 | 91.10 | -1.09% | 756,122 |
| Jun 30, 2026 | 93.80 | 94.50 | 92.00 | 92.10 | 92.10 | -1.81% | 1,140,302 |
| Jun 29, 2026 | 95.40 | 95.50 | 93.30 | 93.80 | 93.80 | -1.68% | 1,499,403 |
| Jun 26, 2026 | 96.90 | 96.90 | 95.30 | 95.40 | 95.40 | -1.55% | 372,646 |
| Jun 25, 2026 | 96.80 | 97.50 | 95.30 | 96.90 | 96.90 | 0.10% | 485,937 |
| Jun 24, 2026 | 97.00 | 98.30 | 96.50 | 96.80 | 96.80 | -0.51% | 639,635 |
| Jun 23, 2026 | 98.50 | 98.50 | 97.00 | 97.30 | 97.30 | -1.42% | 715,950 |
| Jun 22, 2026 | 99.70 | 100.00 | 98.50 | 98.70 | 98.70 | -1.00% | 713,970 |
| Jun 18, 2026 | 101.00 | 101.00 | 99.70 | 99.70 | 99.70 | - | 268,797 |
| Jun 17, 2026 | 100.00 | 101.00 | 99.10 | 99.70 | 99.70 | 0.50% | 508,937 |
| Jun 16, 2026 | 103.00 | 103.50 | 102.00 | 103.00 | 99.20 | - | 283,000 |
| Jun 15, 2026 | 105.00 | 105.50 | 103.00 | 103.00 | 99.20 | -0.96% | 446,369 |
| Jun 12, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 100.16 | 1.46% | 231,257 |
| Jun 11, 2026 | 102.00 | 103.00 | 102.00 | 102.50 | 98.72 | 0.49% | 249,410 |
| Jun 10, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 98.24 | - | 325,967 |
| Jun 9, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 98.24 | 1.49% | 314,116 |
| Jun 8, 2026 | 100.00 | 101.00 | 98.50 | 100.50 | 96.79 | -0.99% | 467,831 |
| Jun 5, 2026 | 102.00 | 102.50 | 101.00 | 101.50 | 97.76 | -0.49% | 294,589 |
| Jun 4, 2026 | 101.50 | 102.50 | 101.00 | 102.00 | 98.24 | 0.49% | 533,205 |
| Jun 3, 2026 | 101.00 | 101.50 | 100.50 | 101.50 | 97.76 | 1.00% | 431,616 |
| Jun 2, 2026 | 100.50 | 101.50 | 100.00 | 100.50 | 96.79 | - | 320,494 |
| Jun 1, 2026 | 101.00 | 101.00 | 99.70 | 100.50 | 96.79 | -0.50% | 373,557 |
| May 29, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 97.27 | 1.00% | 299,058 |
| May 28, 2026 | 99.80 | 101.00 | 99.50 | 100.00 | 96.31 | 0.40% | 440,535 |