General Biologicals Corporation (TPEX:4117)
Taiwan · Delayed Price · Currency is TWD 10.20
-0.25 (-2.39%)
Jul 30, 2026, 1:41 PM CST
General Biologicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 10.30 | 10.50 | 9.94 | 10.60 | 10.60 | -0.93% | 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 |
| Jul 20, 2026 | 10.70 | 11.50 | 10.25 | 10.90 | 10.90 | 1.87% | 280,533 |
| Jul 17, 2026 | 11.30 | 11.30 | 10.00 | 10.70 | 10.70 | -8.55% | 821,795 |
| Jul 16, 2026 | 10.60 | 12.20 | 10.60 | 11.70 | 11.70 | 8.33% | 941,371 |
| Jul 15, 2026 | 10.15 | 10.85 | 10.15 | 10.80 | 10.80 | 2.86% | 149,034 |
| Jul 14, 2026 | 11.25 | 11.25 | 10.15 | 10.50 | 10.50 | -6.67% | 569,742 |
| Jul 13, 2026 | 11.00 | 12.60 | 10.90 | 11.25 | 11.25 | 7.14% | 528,082 |
| Jul 9, 2026 | 10.90 | 11.40 | 10.45 | 10.50 | 10.50 | - | 249,449 |
| Jul 8, 2026 | 10.05 | 11.00 | 10.00 | 10.50 | 10.50 | 3.96% | 287,407 |
| Jul 7, 2026 | 10.05 | 11.70 | 9.74 | 10.10 | 10.10 | -1.94% | 755,855 |
| Jul 6, 2026 | 10.05 | 10.50 | 10.05 | 10.30 | 10.30 | 1.98% | 375,304 |
| Jul 3, 2026 | 9.90 | 10.55 | 9.90 | 10.10 | 10.10 | 1.41% | 179,822 |
| Jul 2, 2026 | 10.30 | 10.65 | 9.96 | 9.96 | 9.96 | -3.30% | 310,710 |
| Jul 1, 2026 | 11.10 | 11.45 | 9.96 | 10.30 | 10.30 | -10.43% | 898,224 |
| Jun 30, 2026 | 11.05 | 11.80 | 11.05 | 11.50 | 11.50 | 1.32% | 162,244 |
| Jun 29, 2026 | 11.30 | 11.50 | 11.00 | 11.35 | 11.35 | 1.34% | 133,255 |
| Jun 26, 2026 | 11.80 | 11.80 | 10.75 | 11.20 | 11.20 | -3.86% | 346,581 |
| Jun 25, 2026 | 12.20 | 12.20 | 11.60 | 11.65 | 11.65 | -2.51% | 210,283 |
| Jun 24, 2026 | 11.10 | 12.35 | 11.10 | 11.95 | 11.95 | 3.02% | 391,183 |
| Jun 23, 2026 | 11.60 | 12.00 | 10.90 | 11.60 | 11.60 | -1.69% | 468,065 |
| Jun 22, 2026 | 13.30 | 13.50 | 11.00 | 11.80 | 11.80 | -7.09% | 968,802 |
| Jun 18, 2026 | 13.50 | 14.05 | 12.35 | 12.70 | 12.70 | -6.62% | 609,004 |
| Jun 17, 2026 | 12.10 | 14.50 | 10.95 | 13.60 | 13.60 | 12.40% | 933,063 |
| Jun 16, 2026 | 14.40 | 14.75 | 11.90 | 12.10 | 12.10 | -15.97% | 1,423,836 |
| Jun 15, 2026 | 11.55 | 15.20 | 10.35 | 14.40 | 14.40 | 20.50% | 2,622,179 |
| Jun 12, 2026 | 4.46 | 13.25 | 4.24 | 11.95 | 11.95 | 187.95% | 2,109,556 |
| Mar 12, 2026 | 4.00 | 4.40 | 4.00 | 4.15 | 4.15 | -1.43% | 2,436,997 |
| Mar 11, 2026 | 4.75 | 5.00 | 3.60 | 4.21 | 4.21 | -15.80% | 3,145,298 |
| Mar 10, 2026 | 7.75 | 7.82 | 3.50 | 5.00 | 5.00 | -35.48% | 6,619,507 |
| Mar 9, 2026 | 11.05 | 11.05 | 7.51 | 7.75 | 7.75 | -30.49% | 2,187,570 |
| Mar 6, 2026 | 11.45 | 11.45 | 10.85 | 11.15 | 11.15 | -2.62% | 67,210 |
| 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 |