Grape King Bio Ltd (TPE:1707)
Taiwan · Delayed Price · Currency is TWD 82.50
-1.00 (-1.20%)
Oct 30, 2026, 1:30 PM CST
Grape King Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 83.50 | 83.70 | 82.30 | 82.50 | 82.50 | -1.20% | 267,397 |
| Oct 29, 2026 | 83.20 | 83.80 | 83.00 | 83.50 | 83.50 | 0.36% | 311,253 |
| Oct 28, 2026 | 84.20 | 84.50 | 83.20 | 83.20 | 83.20 | -0.72% | 393,534 |
| Oct 27, 2026 | 85.10 | 85.10 | 83.50 | 83.80 | 83.80 | -1.64% | 590,859 |
| Oct 22, 2026 | 86.40 | 86.40 | 85.00 | 85.20 | 85.20 | -0.47% | 190,849 |
| Oct 21, 2026 | 86.00 | 86.00 | 85.60 | 85.60 | 85.60 | -0.35% | 139,277 |
| Oct 20, 2026 | 85.20 | 87.00 | 85.20 | 85.90 | 85.90 | -0.23% | 154,063 |
| Oct 19, 2026 | 87.00 | 87.10 | 86.00 | 86.10 | 86.10 | -1.37% | 177,719 |
| Oct 16, 2026 | 88.20 | 88.70 | 87.20 | 87.30 | 87.30 | -0.46% | 290,122 |
| Oct 15, 2026 | 86.50 | 88.20 | 86.50 | 87.70 | 87.70 | 1.62% | 385,615 |
| Oct 14, 2026 | 86.30 | 87.00 | 86.30 | 86.30 | 86.30 | 0.23% | 171,573 |
| Oct 13, 2026 | 85.50 | 86.60 | 85.30 | 86.10 | 86.10 | 0.47% | 291,476 |
| Oct 12, 2026 | 85.40 | 85.90 | 85.30 | 85.70 | 85.70 | 0.35% | 139,033 |
| Oct 8, 2026 | 84.90 | 85.40 | 84.50 | 85.40 | 85.40 | 0.59% | 135,580 |
| Oct 7, 2026 | 84.00 | 85.00 | 84.00 | 84.90 | 84.90 | 0.83% | 156,126 |
| Oct 6, 2026 | 84.50 | 84.70 | 84.20 | 84.20 | 84.20 | -0.47% | 185,072 |
| Oct 5, 2026 | 85.20 | 85.20 | 84.60 | 84.60 | 84.60 | -0.70% | 359,919 |
| Oct 2, 2026 | 85.50 | 85.50 | 85.10 | 85.20 | 85.20 | -0.35% | 164,270 |
| Oct 1, 2026 | 85.60 | 85.60 | 85.10 | 85.50 | 85.50 | -0.23% | 291,489 |
| Sep 30, 2026 | 85.90 | 86.40 | 85.70 | 85.70 | 85.70 | -0.23% | 271,255 |
| Sep 29, 2026 | 87.00 | 87.10 | 85.90 | 85.90 | 85.90 | -1.26% | 427,733 |
| Sep 24, 2026 | 87.00 | 87.40 | 87.00 | 87.00 | 87.00 | -0.11% | 132,935 |
| Sep 23, 2026 | 86.90 | 87.70 | 86.80 | 87.10 | 87.10 | 0.23% | 155,461 |
| Sep 22, 2026 | 87.30 | 87.50 | 86.80 | 86.90 | 86.90 | -0.46% | 286,339 |
| Sep 21, 2026 | 87.30 | 88.10 | 86.90 | 87.30 | 87.30 | - | 182,970 |
| Sep 18, 2026 | 87.10 | 87.30 | 86.60 | 87.30 | 87.30 | 0.34% | 305,573 |
| Sep 17, 2026 | 86.60 | 87.50 | 86.60 | 87.00 | 87.00 | 0.58% | 118,639 |
| Sep 16, 2026 | 86.30 | 86.80 | 86.20 | 86.50 | 86.50 | 0.23% | 232,551 |
| Sep 15, 2026 | 87.20 | 87.20 | 86.20 | 86.30 | 86.30 | -0.92% | 345,389 |
| Sep 14, 2026 | 89.00 | 89.00 | 87.00 | 87.10 | 87.10 | -2.13% | 827,212 |
| Sep 11, 2026 | 90.60 | 90.80 | 89.00 | 89.00 | 89.00 | -2.63% | 850,789 |
| Sep 10, 2026 | 90.90 | 91.70 | 90.80 | 91.40 | 91.40 | 0.22% | 208,600 |
| Sep 9, 2026 | 90.50 | 91.20 | 90.50 | 91.20 | 91.20 | 0.77% | 279,262 |
| Sep 8, 2026 | 91.00 | 91.50 | 90.50 | 90.50 | 90.50 | -0.55% | 282,713 |
| Sep 7, 2026 | 91.50 | 91.50 | 90.20 | 91.00 | 91.00 | 0.55% | 291,036 |
| Sep 4, 2026 | 91.50 | 91.50 | 90.30 | 90.50 | 90.50 | -0.22% | 179,864 |
| Sep 3, 2026 | 92.00 | 92.60 | 90.60 | 90.70 | 90.70 | -1.20% | 438,654 |
| Sep 2, 2026 | 90.80 | 92.20 | 90.80 | 91.80 | 91.80 | 1.10% | 383,215 |
| Sep 1, 2026 | 89.70 | 91.10 | 89.60 | 90.80 | 90.80 | 1.57% | 475,735 |
| Aug 31, 2026 | 89.30 | 90.20 | 88.80 | 89.40 | 89.40 | 0.11% | 3,701,698 |
| Aug 28, 2026 | 90.60 | 90.60 | 89.30 | 89.30 | 89.30 | -1.43% | 522,961 |
| Aug 27, 2026 | 90.20 | 91.00 | 90.00 | 90.60 | 90.60 | 0.44% | 395,634 |
| Aug 26, 2026 | 90.10 | 90.80 | 89.30 | 90.20 | 90.20 | 0.11% | 648,712 |
| Aug 25, 2026 | 90.60 | 90.90 | 89.70 | 90.10 | 90.10 | -0.55% | 514,379 |
| Aug 24, 2026 | 90.10 | 90.70 | 89.40 | 90.60 | 90.60 | 0.55% | 384,929 |
| Aug 21, 2026 | 90.50 | 91.30 | 89.80 | 90.10 | 90.10 | -0.44% | 475,980 |
| Aug 20, 2026 | 90.20 | 90.90 | 90.00 | 90.50 | 90.50 | 0.33% | 404,514 |
| Aug 19, 2026 | 89.00 | 90.20 | 88.50 | 90.20 | 90.20 | 1.12% | 408,841 |
| Aug 18, 2026 | 90.60 | 90.70 | 89.10 | 89.20 | 89.20 | -1.55% | 422,057 |
| Aug 17, 2026 | 89.40 | 90.60 | 89.30 | 90.60 | 90.60 | 1.46% | 348,786 |