General Biologicals Corporation (TPEX:4117)
Taiwan · Delayed Price · Currency is TWD 7.60
-0.85 (-10.06%)
Oct 20, 2026, 1:40 PM CST
General Biologicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 8.08 | 8.08 | 6.23 | 7.60 | 7.60 | -10.06% | 385,481 |
| Oct 19, 2026 | 8.60 | 9.03 | 8.00 | 8.45 | 8.45 | -1.86% | 208,153 |
| Oct 16, 2026 | 9.10 | 9.10 | 8.61 | 8.61 | 8.61 | -1.82% | 92,979 |
| Oct 15, 2026 | 8.95 | 9.27 | 8.65 | 8.77 | 8.77 | -2.56% | 121,600 |
| Oct 14, 2026 | 9.60 | 9.60 | 8.71 | 9.00 | 9.00 | -2.17% | 172,172 |
| Oct 13, 2026 | 8.85 | 10.40 | 8.66 | 9.20 | 9.20 | 5.75% | 596,954 |
| Oct 12, 2026 | 9.10 | 9.40 | 8.50 | 8.70 | 8.70 | -7.35% | 127,875 |
| Oct 8, 2026 | 8.27 | 9.55 | 8.27 | 9.39 | 9.39 | 9.19% | 271,656 |
| Oct 7, 2026 | 8.10 | 8.92 | 8.10 | 8.60 | 8.60 | 4.88% | 79,914 |
| Oct 6, 2026 | 8.20 | 8.60 | 8.17 | 8.20 | 8.20 | -0.73% | 79,531 |
| Oct 5, 2026 | 8.38 | 8.63 | 8.03 | 8.26 | 8.26 | -1.43% | 157,679 |
| Oct 2, 2026 | 8.57 | 8.81 | 8.37 | 8.38 | 8.38 | 0.24% | 58,529 |
| Oct 1, 2026 | 8.35 | 8.57 | 8.34 | 8.36 | 8.36 | 0.12% | 75,272 |
| Sep 30, 2026 | 8.50 | 8.90 | 8.35 | 8.35 | 8.35 | -1.65% | 68,179 |
| 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 |