Grape King Bio Ltd (TPE:1707)
Taiwan · Delayed Price · Currency is TWD 89.30
-1.30 (-1.43%)
Aug 28, 2026, 1:30 PM CST
Grape King Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 90.60 | 90.60 | 89.40 | 89.40 | - | -1.32% | 363,817 |
| 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% | 404,463 |
| 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 |
| Aug 14, 2026 | 88.70 | 89.60 | 88.30 | 89.30 | 89.30 | 0.68% | 308,067 |
| Aug 13, 2026 | 89.40 | 89.40 | 88.50 | 88.70 | 88.70 | -0.34% | 364,267 |
| Aug 12, 2026 | 89.60 | 90.10 | 89.00 | 89.00 | 89.00 | -0.67% | 408,019 |
| Aug 11, 2026 | 89.60 | 90.00 | 89.30 | 89.60 | 89.60 | -0.78% | 284,788 |
| Aug 10, 2026 | 89.60 | 90.40 | 88.50 | 90.30 | 90.30 | 1.23% | 247,902 |
| 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 |