G&E Herbal Biotechnology Co., Ltd. (TPEX:4911)
Taiwan · Delayed Price · Currency is TWD 49.05
-0.05 (-0.10%)
Oct 31, 2025, 1:30 PM CST
G&E Herbal Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 49.10 | 49.50 | 49.05 | 49.05 | 49.05 | -0.10% | 32,600 |
| Oct 30, 2025 | 49.30 | 49.45 | 48.60 | 49.10 | 49.10 | -0.20% | 40,563 |
| Oct 29, 2025 | 49.25 | 49.85 | 49.15 | 49.20 | 49.20 | - | 40,888 |
| Oct 28, 2025 | 49.05 | 50.20 | 49.05 | 49.20 | 49.20 | 0.31% | 48,884 |
| Oct 27, 2025 | 48.95 | 49.15 | 48.95 | 49.05 | 49.05 | 0.20% | 32,289 |
| Oct 24, 2025 | 49.10 | 49.30 | 48.60 | 48.95 | 48.95 | - | 5 |
| Oct 23, 2025 | 49.10 | 49.30 | 48.60 | 48.95 | 48.95 | -0.31% | 15,932 |
| Oct 22, 2025 | 46.95 | 49.70 | 46.95 | 49.10 | 49.10 | 4.58% | 95,324 |
| Oct 21, 2025 | 48.40 | 48.55 | 46.60 | 46.95 | 46.95 | -2.59% | 185,289 |
| Oct 20, 2025 | 49.00 | 49.30 | 48.00 | 48.20 | 48.20 | -0.31% | 39,966 |
| Oct 17, 2025 | 49.00 | 49.00 | 48.30 | 48.35 | 48.35 | -1.12% | 107,315 |
| Oct 16, 2025 | 49.00 | 49.00 | 48.90 | 48.90 | 48.90 | - | 14,682 |
| Oct 15, 2025 | 49.00 | 49.30 | 48.70 | 48.90 | 48.90 | 0.62% | 30,888 |
| Oct 14, 2025 | 49.50 | 50.00 | 48.60 | 48.60 | 48.60 | -1.82% | 42,072 |
| Oct 13, 2025 | 49.25 | 49.65 | 49.25 | 49.50 | 49.50 | -0.40% | 11,597 |
| Oct 9, 2025 | 49.70 | 49.70 | 49.50 | 49.70 | 49.70 | - | 38,798 |
| Oct 8, 2025 | 49.65 | 49.85 | 48.50 | 49.70 | 49.70 | - | 44,622 |
| Oct 7, 2025 | 49.90 | 50.00 | 49.40 | 49.70 | 49.70 | -0.60% | 48,223 |
| Oct 3, 2025 | 51.10 | 51.10 | 49.60 | 50.00 | 50.00 | -1.96% | 48,258 |
| Oct 2, 2025 | 51.40 | 51.60 | 51.00 | 51.00 | 51.00 | -0.58% | 35,849 |
| Oct 1, 2025 | 51.30 | 51.60 | 51.30 | 51.30 | 51.30 | -0.97% | 32,901 |
| Sep 30, 2025 | 51.30 | 52.00 | 51.30 | 51.80 | 51.80 | 0.78% | 44,476 |
| Sep 29, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Sep 26, 2025 | 51.60 | 51.60 | 51.20 | 51.40 | 51.40 | -0.39% | 25,684 |
| Sep 25, 2025 | 51.30 | 52.10 | 51.30 | 51.60 | 51.60 | -0.58% | 19,328 |
| Sep 24, 2025 | 51.80 | 52.10 | 51.70 | 51.90 | 51.90 | - | 38,549 |
| Sep 23, 2025 | 52.00 | 52.40 | 51.20 | 51.90 | 51.90 | -0.19% | 15,742 |
| Sep 22, 2025 | 52.10 | 52.40 | 51.80 | 52.00 | 52.00 | -0.19% | 18,583 |
| Sep 19, 2025 | 51.90 | 52.50 | 51.90 | 52.10 | 52.10 | -0.38% | 31,245 |
| Sep 18, 2025 | 51.50 | 52.30 | 51.00 | 52.30 | 52.30 | 2.95% | 54,444 |
| Sep 17, 2025 | 51.30 | 51.30 | 50.80 | 50.80 | 50.80 | -0.78% | 11,560 |
| Sep 16, 2025 | 51.50 | 51.60 | 51.20 | 51.20 | 51.20 | -0.97% | 14,180 |
| Sep 15, 2025 | 51.30 | 51.70 | 51.20 | 51.70 | 51.70 | -0.58% | 14,409 |
| Sep 12, 2025 | 50.90 | 52.10 | 50.70 | 52.00 | 52.00 | 2.77% | 42,007 |
| Sep 11, 2025 | 51.60 | 51.70 | 50.50 | 50.60 | 50.60 | -2.13% | 45,508 |
| Sep 10, 2025 | 53.20 | 53.20 | 51.70 | 51.70 | 51.70 | -0.39% | 33,911 |
| Sep 9, 2025 | 52.00 | 52.00 | 51.70 | 51.90 | 51.90 | -0.95% | 48,187 |
| Sep 8, 2025 | 52.60 | 53.00 | 52.30 | 52.40 | 52.40 | -0.76% | 59,030 |
| Sep 5, 2025 | 52.90 | 53.40 | 52.50 | 52.80 | 52.80 | -0.19% | 52,997 |
| Sep 4, 2025 | 53.90 | 54.10 | 52.90 | 52.90 | 52.90 | -1.86% | 32,416 |
| Sep 3, 2025 | 53.90 | 54.60 | 53.50 | 53.90 | 53.90 | -1.28% | 72,237 |
| Sep 2, 2025 | 56.60 | 56.60 | 53.40 | 54.60 | 54.60 | 1.11% | 102,187 |
| 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 |