General Biologicals Corporation (TPEX:4117)
Taiwan · Delayed Price · Currency is TWD 11.35
-0.10 (-0.87%)
Mar 6, 2026, 12:40 PM CST
General Biologicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.45 | 11.55 | 11.05 | 11.45 | 11.45 | - | 114,000 |
| Mar 4, 2026 | 11.00 | 11.50 | 10.60 | 11.45 | 11.45 | 4.09% | 251,228 |
| Mar 3, 2026 | 11.05 | 11.40 | 10.80 | 11.00 | 11.00 | -0.45% | 141,239 |
| Mar 2, 2026 | 11.40 | 11.40 | 10.85 | 11.05 | 11.05 | -3.07% | 142,209 |
| Feb 26, 2026 | 11.55 | 11.85 | 10.95 | 11.40 | 11.40 | -1.30% | 282,824 |
| Feb 25, 2026 | 11.40 | 11.85 | 10.95 | 11.55 | 11.55 | -2.94% | 375,675 |
| Feb 24, 2026 | 12.15 | 12.15 | 11.40 | 11.90 | 11.90 | -2.06% | 270,343 |
| Feb 23, 2026 | 12.20 | 12.50 | 11.90 | 12.15 | 12.15 | - | 63,658 |
| Feb 11, 2026 | 12.30 | 12.30 | 11.95 | 12.15 | 12.15 | -1.22% | 89,677 |
| Feb 10, 2026 | 12.15 | 12.50 | 11.95 | 12.30 | 12.30 | 1.23% | 116,547 |
| Feb 9, 2026 | 12.30 | 12.60 | 11.95 | 12.15 | 12.15 | -1.22% | 98,512 |
| Feb 6, 2026 | 12.30 | 12.35 | 12.05 | 12.30 | 12.30 | - | 88,946 |
| Feb 5, 2026 | 12.55 | 12.55 | 12.15 | 12.30 | 12.30 | -1.60% | 91,115 |
| Feb 4, 2026 | 12.60 | 12.60 | 12.15 | 12.50 | 12.50 | -0.40% | 194,739 |
| Feb 3, 2026 | 12.75 | 12.75 | 12.20 | 12.55 | 12.55 | -1.18% | 63,705 |
| Feb 2, 2026 | 12.50 | 12.95 | 12.25 | 12.70 | 12.70 | 1.60% | 227,216 |
| Jan 30, 2026 | 12.50 | 13.05 | 12.15 | 12.50 | 12.50 | - | 300,464 |
| Jan 29, 2026 | 13.85 | 13.85 | 12.00 | 12.50 | 12.50 | -9.42% | 966,105 |
| Jan 28, 2026 | 13.05 | 14.70 | 13.05 | 13.80 | 13.80 | 5.75% | 1,673,225 |
| Jan 27, 2026 | 12.00 | 13.65 | 12.00 | 13.05 | 13.05 | 8.75% | 786,574 |
| Jan 26, 2026 | 12.05 | 12.05 | 11.65 | 12.00 | 12.00 | -0.41% | 91,545 |
| Jan 23, 2026 | 12.00 | 12.05 | 11.50 | 12.05 | 12.05 | 0.42% | 100,033 |
| 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 | 12.75 | 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 |