General Biologicals Corporation (TPEX:4117)
Taiwan · Delayed Price · Currency is TWD 11.90
-0.30 (-2.46%)
Jan 22, 2026, 2:20 PM CST
General Biologicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.20 | 12.45 | 11.40 | 12.00 | 12.00 | -1.64% | 310,481 |
| Jan 21, 2026 | 12.50 | 12.50 | 11.95 | 12.20 | 12.20 | -0.81% | 72,741 |
| Jan 20, 2026 | 12.20 | 12.60 | 12.00 | 12.30 | 12.30 | 0.82% | 49,373 |
| Jan 19, 2026 | 12.35 | 12.35 | 12.00 | 12.20 | 12.20 | -0.81% | 91,443 |
| Jan 16, 2026 | 12.50 | 12.55 | 12.00 | 12.30 | 12.30 | -1.60% | 146,588 |
| Jan 15, 2026 | 12.55 | 12.85 | 12.20 | 12.50 | 12.50 | -0.40% | 96,917 |
| Jan 14, 2026 | 12.15 | 12.75 | 12.10 | 12.55 | 12.55 | 0.40% | 122,181 |
| Jan 13, 2026 | 12.65 | 13.00 | 12.15 | 12.50 | 12.50 | -0.79% | 138,682 |
| Jan 12, 2026 | 12.80 | 13.05 | 12.20 | 12.60 | 12.60 | -0.79% | 201,063 |
| Jan 9, 2026 | 12.60 | 12.90 | 12.20 | 12.70 | 12.70 | 0.79% | 208,576 |
| Jan 8, 2026 | 12.75 | 13.60 | 12.30 | 12.60 | 12.60 | -0.40% | 292,709 |
| Jan 7, 2026 | 13.10 | 13.45 | 12.35 | 12.65 | 12.65 | -2.69% | 364,354 |
| Jan 6, 2026 | 13.15 | 13.80 | 12.55 | 13.00 | 13.00 | -1.14% | 493,057 |
| Jan 5, 2026 | 12.55 | 13.50 | 12.35 | 13.15 | 13.15 | 4.78% | 2,146,417 |
| Jan 2, 2026 | 12.85 | 13.40 | 12.00 | 12.55 | 12.55 | -2.33% | 389,275 |
| Dec 31, 2025 | 13.15 | 13.80 | 12.50 | 12.85 | 12.85 | -2.28% | 385,217 |
| Dec 30, 2025 | 13.00 | 14.20 | 12.45 | 13.15 | 13.15 | 1.15% | 437,799 |
| Dec 29, 2025 | 12.50 | 13.00 | 12.35 | 13.00 | 13.00 | - | 95,368 |
| Dec 26, 2025 | 12.90 | 13.00 | 12.45 | 13.00 | 13.00 | 0.78% | 30,007 |
| Dec 24, 2025 | 12.65 | 13.25 | 12.60 | 12.90 | 12.90 | 2.38% | 190,818 |
| Dec 23, 2025 | 12.35 | 12.70 | 12.35 | 12.60 | 12.60 | -0.79% | 70,362 |
| Dec 22, 2025 | 12.50 | 12.90 | 12.25 | 12.70 | 12.70 | -0.78% | 372,936 |
| Dec 19, 2025 | 12.55 | 13.00 | 12.50 | 12.80 | 12.80 | 0.39% | 127,104 |
| Dec 18, 2025 | 12.40 | 13.00 | 12.40 | 12.75 | 12.75 | -1.92% | 114,745 |
| Dec 17, 2025 | 13.00 | 13.05 | 12.40 | 13.00 | 13.00 | -0.38% | 200,405 |
| Dec 16, 2025 | 13.00 | 14.00 | 12.45 | 13.05 | 13.05 | 0.38% | 358,616 |
| Dec 15, 2025 | 12.50 | 13.20 | 12.40 | 13.00 | 13.00 | 1.56% | 312,433 |
| Dec 12, 2025 | 12.70 | 13.55 | 12.50 | 12.80 | 12.80 | -1.16% | 409,533 |
| Dec 11, 2025 | 14.35 | 14.90 | 12.50 | 12.95 | 12.95 | -9.44% | 848,952 |
| Dec 10, 2025 | 15.45 | 17.30 | 13.95 | 14.30 | 14.30 | -7.44% | 1,867,001 |
| Dec 9, 2025 | 12.10 | 15.45 | 12.10 | 15.45 | 15.45 | 29.83% | 2,507,273 |
| Dec 8, 2025 | 12.00 | 12.40 | 11.80 | 11.90 | 11.90 | -2.46% | 112,201 |
| Dec 5, 2025 | 12.30 | 12.30 | 11.95 | 12.20 | 12.20 | -0.81% | 105,558 |
| Dec 4, 2025 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 1.65% | 47,458 |
| Dec 3, 2025 | 12.50 | 12.95 | 12.00 | 12.10 | 12.10 | -2.81% | 128,907 |
| Dec 2, 2025 | 13.05 | 13.05 | 12.10 | 12.45 | 12.45 | -4.60% | 195,126 |
| Dec 1, 2025 | 12.15 | 13.55 | 12.00 | 13.05 | 13.05 | 7.41% | 396,051 |
| Nov 28, 2025 | 12.40 | 13.00 | 11.85 | 12.15 | 12.15 | -2.41% | 89,183 |
| Nov 27, 2025 | 11.75 | 13.05 | 11.75 | 12.45 | 12.45 | 3.32% | 316,477 |
| Nov 26, 2025 | 11.60 | 12.10 | 11.60 | 12.05 | 12.05 | - | 49,981 |
| Nov 25, 2025 | 11.70 | 12.15 | 11.70 | 12.05 | 12.05 | - | 57,222 |
| Nov 24, 2025 | 11.65 | 12.05 | 11.65 | 12.05 | 12.05 | 1.69% | 41,062 |
| Nov 21, 2025 | 12.15 | 12.15 | 11.40 | 11.85 | 11.85 | -2.47% | 152,242 |
| Nov 20, 2025 | 12.10 | 12.50 | 11.75 | 12.15 | 12.15 | 0.41% | 213,593 |
| Nov 19, 2025 | 12.30 | 12.30 | 11.50 | 12.10 | 12.10 | -1.63% | 66,632 |
| Nov 18, 2025 | 12.50 | 12.50 | 12.00 | 12.30 | 12.30 | - | 70,735 |
| Nov 17, 2025 | 12.30 | 12.60 | 11.90 | 12.30 | 12.30 | 0.82% | 137,072 |
| Nov 14, 2025 | 12.30 | 12.50 | 11.80 | 12.20 | 12.20 | -2.01% | 143,459 |
| Nov 13, 2025 | 12.50 | 13.05 | 12.30 | 12.45 | 12.45 | -0.40% | 137,079 |
| Nov 12, 2025 | 12.35 | 13.15 | 12.25 | 12.50 | 12.50 | 1.21% | 220,011 |