General Biologicals Corporation (TPEX:4117)
Taiwan · Delayed Price · Currency is TWD 8.36
-0.13 (-1.53%)
Sep 30, 2026, 1:50 PM CST
General Biologicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.50 | 8.90 | 8.36 | 8.36 | - | -1.53% | 43,256 |
| Sep 29, 2026 | 8.60 | 9.35 | 8.30 | 8.49 | 8.49 | 1.68% | 98,010 |
| Sep 24, 2026 | 8.17 | 8.65 | 8.15 | 8.35 | 8.35 | 0.48% | 107,186 |
| Sep 23, 2026 | 8.55 | 8.95 | 8.30 | 8.31 | 8.31 | -2.92% | 222,145 |
| Sep 22, 2026 | 8.60 | 8.94 | 8.56 | 8.56 | 8.56 | 0.12% | 10,128 |
| Sep 21, 2026 | 9.01 | 9.25 | 8.40 | 8.55 | 8.55 | -6.66% | 181,375 |
| Sep 18, 2026 | 8.81 | 9.28 | 8.80 | 9.16 | 9.16 | 3.85% | 84,913 |
| Sep 17, 2026 | 8.92 | 9.00 | 8.80 | 8.82 | 8.82 | -1.12% | 78,932 |
| Sep 16, 2026 | 8.97 | 9.15 | 8.92 | 8.92 | 8.92 | -0.56% | 164,649 |
| Sep 15, 2026 | 8.95 | 9.15 | 8.95 | 8.97 | 8.97 | - | 70,681 |
| Sep 14, 2026 | 9.06 | 9.29 | 8.96 | 8.97 | 8.97 | -0.88% | 106,145 |
| Sep 11, 2026 | 9.35 | 9.57 | 9.00 | 9.05 | 9.05 | -1.09% | 52,204 |
| Sep 10, 2026 | 9.25 | 9.35 | 9.10 | 9.15 | 9.15 | 0.55% | 49,873 |
| Sep 9, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -0.76% | 72,378 |
| Sep 8, 2026 | 9.55 | 9.73 | 9.12 | 9.17 | 9.17 | -0.86% | 126,469 |
| Sep 7, 2026 | 9.25 | 9.60 | 9.15 | 9.25 | 9.25 | 1.65% | 47,782 |
| Sep 4, 2026 | 9.15 | 9.30 | 9.00 | 9.10 | 9.10 | -0.55% | 162,525 |
| Sep 3, 2026 | 9.17 | 9.35 | 9.15 | 9.15 | 9.15 | -2.14% | 85,682 |
| Sep 2, 2026 | 9.25 | 9.35 | 9.08 | 9.35 | 9.35 | 1.08% | 59,218 |
| Sep 1, 2026 | 9.01 | 9.73 | 9.01 | 9.25 | 9.25 | 2.66% | 58,321 |
| Aug 31, 2026 | 9.40 | 9.40 | 9.00 | 9.01 | 9.01 | -1.74% | 118,153 |
| Aug 28, 2026 | 9.50 | 9.50 | 9.15 | 9.17 | 9.17 | 0.22% | 41,760 |
| Aug 27, 2026 | 9.20 | 9.68 | 9.00 | 9.15 | 9.15 | -1.08% | 136,493 |
| Aug 26, 2026 | 9.70 | 9.80 | 9.15 | 9.25 | 9.25 | -0.22% | 215,844 |
| Aug 25, 2026 | 9.56 | 9.80 | 9.27 | 9.27 | 9.27 | -3.03% | 250,235 |
| Aug 24, 2026 | 9.90 | 10.30 | 9.40 | 9.56 | 9.56 | -0.42% | 143,983 |
| Aug 21, 2026 | 10.00 | 10.35 | 9.51 | 9.60 | 9.60 | -7.69% | 227,926 |
| Aug 20, 2026 | 9.95 | 10.45 | 9.51 | 10.40 | 10.40 | 4.52% | 121,649 |
| Aug 19, 2026 | 9.96 | 10.40 | 9.90 | 9.95 | 9.95 | -3.40% | 61,235 |
| Aug 18, 2026 | 10.00 | 10.45 | 9.96 | 10.30 | 10.30 | 1.48% | 56,019 |
| Aug 17, 2026 | 9.90 | 10.50 | 9.90 | 10.15 | 10.15 | 1.00% | 406,816 |
| Aug 14, 2026 | 10.25 | 10.75 | 10.05 | 10.05 | 10.05 | -2.43% | 89,917 |
| Aug 13, 2026 | 10.20 | 10.70 | 10.20 | 10.30 | 10.30 | -1.44% | 70,069 |
| Aug 12, 2026 | 10.50 | 10.50 | 10.10 | 10.45 | 10.45 | 2.96% | 55,547 |
| Aug 11, 2026 | 10.30 | 10.55 | 10.10 | 10.15 | 10.15 | -2.40% | 13,813 |
| Aug 10, 2026 | 10.55 | 10.60 | 10.15 | 10.40 | 10.40 | 0.97% | 122,508 |
| Aug 7, 2026 | 10.65 | 10.70 | 10.25 | 10.30 | 10.30 | - | 103,572 |
| Aug 6, 2026 | 10.20 | 10.55 | 10.15 | 10.30 | 10.30 | 0.98% | 105,784 |
| Aug 5, 2026 | 10.65 | 10.65 | 10.15 | 10.20 | 10.20 | 0.49% | 21,809 |
| Aug 4, 2026 | 10.00 | 10.55 | 10.00 | 10.15 | 10.15 | -2.87% | 115,956 |
| Aug 3, 2026 | 10.50 | 10.60 | 10.05 | 10.45 | 10.45 | 3.47% | 131,647 |
| Jul 31, 2026 | 10.30 | 10.50 | 10.00 | 10.10 | 10.10 | 1.41% | 38,046 |
| Jul 30, 2026 | 10.45 | 10.45 | 9.85 | 9.96 | 9.96 | -4.69% | 159,640 |
| Jul 29, 2026 | 10.30 | 10.50 | 9.94 | 10.45 | 10.45 | -2.34% | 214,677 |
| Jul 28, 2026 | 10.40 | 10.85 | 10.00 | 10.70 | 10.70 | -1.38% | 201,762 |
| Jul 27, 2026 | 10.65 | 10.85 | 10.15 | 10.85 | 10.85 | 4.83% | 44,598 |
| Jul 24, 2026 | 10.60 | 11.00 | 10.15 | 10.35 | 10.35 | -2.36% | 231,387 |
| Jul 23, 2026 | 11.00 | 11.25 | 10.50 | 10.60 | 10.60 | 0.47% | 113,374 |
| Jul 22, 2026 | 10.65 | 11.10 | 10.50 | 10.55 | 10.55 | 0.48% | 270,781 |
| Jul 21, 2026 | 10.55 | 11.00 | 10.15 | 10.50 | 10.50 | -3.67% | 181,816 |