G&E Herbal Biotechnology Co., Ltd. (TPEX:4911)
Taiwan · Delayed Price · Currency is TWD 53.70
-0.90 (-1.65%)
Sep 3, 2025, 12:58 PM CST
G&E Herbal Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 53.90 | 54.60 | 53.50 | 54.30 | 54.30 | -0.55% | 19,015 |
| Sep 2, 2025 | 56.60 | 56.60 | 53.40 | 54.60 | 54.60 | 1.11% | 101,582 |
| Sep 1, 2025 | 53.30 | 56.50 | 53.30 | 54.00 | 54.00 | 1.31% | 113,426 |
| Aug 29, 2025 | 52.60 | 53.40 | 52.40 | 53.30 | 53.30 | 0.76% | 70,870 |
| Aug 28, 2025 | 50.00 | 52.90 | 50.00 | 52.90 | 52.90 | 5.59% | 185,746 |
| Aug 27, 2025 | 49.65 | 50.20 | 49.65 | 50.10 | 50.10 | 1.31% | 31,913 |
| Aug 26, 2025 | 49.40 | 49.80 | 49.10 | 49.45 | 49.45 | 1.33% | 16,966 |
| Aug 25, 2025 | 50.10 | 50.20 | 48.80 | 48.80 | 48.80 | -2.40% | 45,867 |
| Aug 22, 2025 | 50.00 | 50.40 | 49.95 | 50.00 | 50.00 | 0.20% | 60,502 |
| Aug 21, 2025 | 49.70 | 50.50 | 49.70 | 49.90 | 49.90 | 0.40% | 55,509 |
| Aug 20, 2025 | 49.85 | 50.00 | 49.70 | 49.70 | 49.70 | -0.60% | 20,132 |
| Aug 19, 2025 | 49.75 | 50.10 | 49.70 | 50.00 | 50.00 | 0.60% | 34,203 |
| Aug 18, 2025 | 49.70 | 50.40 | 49.65 | 49.70 | 49.70 | - | 35,300 |
| Aug 15, 2025 | 50.20 | 50.30 | 49.65 | 49.70 | 49.70 | -1.39% | 18,204 |
| Aug 14, 2025 | 50.10 | 51.80 | 50.10 | 50.40 | 50.40 | 1.20% | 39,319 |
| Aug 13, 2025 | 49.30 | 50.20 | 49.30 | 49.80 | 49.80 | 1.01% | 26,424 |
| Aug 12, 2025 | 49.30 | 49.70 | 49.10 | 49.30 | 49.30 | -0.30% | 28,562 |
| Aug 11, 2025 | 50.20 | 50.40 | 49.40 | 49.45 | 49.45 | -1.49% | 30,922 |
| Aug 8, 2025 | 50.10 | 50.20 | 49.65 | 50.20 | 50.20 | 0.60% | 19,769 |
| Aug 7, 2025 | 50.00 | 50.80 | 49.90 | 49.90 | 49.90 | -0.80% | 10,530 |
| Aug 6, 2025 | 50.80 | 50.80 | 49.60 | 50.30 | 50.30 | 0.60% | 14,146 |
| Aug 5, 2025 | 50.00 | 51.00 | 49.85 | 50.00 | 50.00 | 2.15% | 56,730 |
| Aug 4, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 10,650 |
| Aug 1, 2025 | 48.85 | 48.95 | 48.85 | 48.95 | 48.95 | -0.10% | 4,210 |
| Jul 31, 2025 | 48.85 | 49.00 | 48.85 | 49.00 | 49.00 | -0.31% | 13,817 |
| Jul 30, 2025 | 49.15 | 49.30 | 49.15 | 49.15 | 49.15 | 0.72% | 11,894 |
| Jul 29, 2025 | 48.05 | 49.55 | 48.05 | 48.80 | 48.80 | 0.21% | 48,085 |
| Jul 28, 2025 | 48.61 | 49.17 | 48.61 | 48.70 | 48.00 | 0.19% | 69,984 |
| Jul 25, 2025 | 48.24 | 48.80 | 48.06 | 48.61 | 47.91 | 0.77% | 32,659 |
| Jul 24, 2025 | 48.24 | 49.63 | 48.15 | 48.24 | 47.55 | 0.19% | 18,662 |
| Jul 23, 2025 | 48.06 | 48.33 | 48.06 | 48.15 | 47.45 | 0.40% | 19,898 |
| Jul 22, 2025 | 47.96 | 48.43 | 47.96 | 47.96 | 47.27 | -0.39% | 31,073 |
| Jul 21, 2025 | 48.15 | 48.61 | 48.06 | 48.15 | 47.45 | -1.13% | 30,326 |
| Jul 18, 2025 | 48.43 | 49.07 | 48.43 | 48.70 | 48.00 | 0.19% | 14,055 |
| Jul 17, 2025 | 48.61 | 49.07 | 48.43 | 48.61 | 47.91 | -0.18% | 11,675 |
| Jul 16, 2025 | 48.24 | 49.26 | 48.24 | 48.70 | 48.00 | 0.19% | 24,494 |
| Jul 15, 2025 | 48.52 | 49.17 | 48.52 | 48.61 | 47.91 | -0.57% | 43,157 |
| Jul 14, 2025 | 48.15 | 48.89 | 47.96 | 48.89 | 48.19 | 0.95% | 14,051 |
| Jul 11, 2025 | 48.52 | 48.61 | 48.33 | 48.43 | 47.73 | -0.19% | 6,290 |
| Jul 10, 2025 | 48.61 | 48.61 | 48.52 | 48.52 | 47.82 | 1.74% | 4,298 |
| Jul 9, 2025 | 47.69 | 47.69 | 47.50 | 47.69 | 47.00 | 0.80% | 15,461 |
| Jul 8, 2025 | 47.87 | 47.87 | 47.22 | 47.31 | 46.63 | -1.36% | 10,421 |
| Jul 7, 2025 | 49.26 | 50.28 | 47.96 | 47.96 | 47.27 | -0.77% | 37,325 |
| Jul 4, 2025 | 47.87 | 48.33 | 47.69 | 48.33 | 47.64 | 0.19% | 28,347 |
| Jul 3, 2025 | 48.61 | 48.61 | 47.96 | 48.24 | 47.55 | 0.96% | 29,160 |
| Jul 2, 2025 | 47.78 | 47.78 | 47.59 | 47.78 | 47.09 | - | 7,603 |
| Jul 1, 2025 | 48.06 | 48.24 | 47.59 | 47.78 | 47.09 | -0.77% | 25,661 |
| Jun 30, 2025 | 47.87 | 48.15 | 47.87 | 48.15 | 47.45 | - | 12,843 |
| Jun 27, 2025 | 47.87 | 48.24 | 47.87 | 48.15 | 48.15 | -0.58% | 6,578 |
| Jun 26, 2025 | 47.87 | 48.61 | 47.87 | 48.43 | 48.43 | 1.77% | 16,577 |