G&E Herbal Biotechnology Co., Ltd. (TPEX:4911)
Taiwan · Delayed Price · Currency is TWD 28.70
-0.50 (-1.71%)
Aug 4, 2026, 1:30 PM CST
G&E Herbal Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 29.00 | 29.00 | 28.50 | 28.70 | 28.70 | -1.71% | 70,712 |
| Aug 3, 2026 | 29.00 | 30.25 | 29.00 | 29.20 | 29.20 | -0.34% | 55,238 |
| Jul 31, 2026 | 29.20 | 30.00 | 29.10 | 29.30 | 29.30 | -2.17% | 26,516 |
| Jul 30, 2026 | 30.00 | 31.00 | 29.40 | 29.95 | 29.95 | -1.16% | 26,057 |
| Jul 29, 2026 | 28.80 | 30.90 | 28.80 | 30.30 | 30.30 | -2.26% | 44,727 |
| Jul 28, 2026 | 31.00 | 32.00 | 30.15 | 31.00 | 31.00 | -1.49% | 59,450 |
| Jul 27, 2026 | 32.41 | 32.96 | 32.13 | 32.55 | 31.47 | 0.43% | 46,524 |
| Jul 24, 2026 | 32.13 | 33.06 | 32.13 | 32.41 | 31.33 | 0.86% | 30,049 |
| Jul 23, 2026 | 31.99 | 32.13 | 31.94 | 32.13 | 31.07 | 0.58% | 6,838 |
| Jul 22, 2026 | 32.59 | 32.59 | 31.85 | 31.94 | 30.89 | -0.14% | 21,036 |
| Jul 21, 2026 | 32.59 | 32.59 | 31.62 | 31.99 | 30.93 | -0.72% | 110,816 |
| Jul 20, 2026 | 32.27 | 32.59 | 31.57 | 32.22 | 31.15 | -0.14% | 50,506 |
| Jul 17, 2026 | 33.15 | 33.15 | 31.90 | 32.27 | 31.20 | 0.43% | 59,132 |
| Jul 16, 2026 | 32.50 | 32.64 | 31.39 | 32.13 | 31.07 | -1.14% | 136,712 |
| Jul 15, 2026 | 30.56 | 32.87 | 30.56 | 32.50 | 31.42 | 8.67% | 278,328 |
| Jul 14, 2026 | 30.00 | 30.00 | 28.89 | 29.91 | 28.92 | -0.62% | 50,715 |
| Jul 13, 2026 | 31.62 | 31.94 | 30.09 | 30.09 | 29.10 | 0.62% | 54,905 |
| Jul 9, 2026 | 30.56 | 30.56 | 29.68 | 29.91 | 28.92 | -3.87% | 38,358 |
| Jul 8, 2026 | 31.76 | 31.76 | 30.83 | 31.11 | 30.08 | -0.88% | 50,712 |
| Jul 7, 2026 | 31.30 | 31.94 | 30.83 | 31.39 | 30.35 | 1.65% | 98,900 |
| Jul 6, 2026 | 30.09 | 31.16 | 30.09 | 30.88 | 29.86 | -1.77% | 79,400 |
| Jul 3, 2026 | 28.98 | 31.90 | 28.98 | 31.44 | 30.39 | 8.29% | 203,266 |
| Jul 2, 2026 | 29.21 | 29.58 | 29.03 | 29.03 | 28.07 | -0.16% | 35,284 |
| Jul 1, 2026 | 28.70 | 29.07 | 28.70 | 29.07 | 28.11 | -1.72% | 25,924 |
| Jun 30, 2026 | 28.75 | 29.58 | 28.70 | 29.58 | 28.60 | 2.73% | 20,530 |
| Jun 29, 2026 | 28.52 | 29.07 | 28.52 | 28.80 | 27.84 | 0.16% | 13,074 |
| Jun 26, 2026 | 28.75 | 28.80 | 28.70 | 28.75 | 27.80 | - | 16,319 |
| Jun 25, 2026 | 28.19 | 29.44 | 28.19 | 28.75 | 27.80 | -0.96% | 38,420 |
| Jun 24, 2026 | 28.80 | 29.17 | 28.80 | 29.03 | 28.07 | 0.80% | 25,012 |
| Jun 23, 2026 | 28.80 | 29.40 | 28.75 | 28.80 | 27.84 | -1.11% | 17,403 |
| Jun 22, 2026 | 29.17 | 29.17 | 28.80 | 29.12 | 28.16 | 1.13% | 25,851 |
| Jun 18, 2026 | 28.75 | 28.80 | 28.70 | 28.80 | 27.84 | -0.96% | 10,227 |
| Jun 17, 2026 | 28.70 | 29.12 | 28.43 | 29.07 | 28.11 | 0.16% | 10,897 |
| Jun 16, 2026 | 29.31 | 29.31 | 28.98 | 29.03 | 28.07 | -0.16% | 39,905 |
| Jun 15, 2026 | 28.66 | 29.21 | 28.61 | 29.07 | 28.11 | 0.64% | 21,549 |
| Jun 12, 2026 | 28.70 | 29.17 | 28.70 | 28.89 | 27.93 | 0.81% | 19,401 |
| Jun 11, 2026 | 28.80 | 28.94 | 28.66 | 28.66 | 27.71 | -0.80% | 56,075 |
| Jun 10, 2026 | 29.26 | 29.72 | 28.80 | 28.89 | 27.93 | -1.58% | 18,520 |
| Jun 9, 2026 | 28.70 | 29.63 | 28.66 | 29.35 | 28.38 | 0.96% | 24,237 |
| Jun 8, 2026 | 29.07 | 29.07 | 28.33 | 29.07 | 28.11 | -1.87% | 93,127 |
| Jun 5, 2026 | 29.82 | 29.82 | 29.49 | 29.63 | 28.65 | -1.69% | 73,388 |
| Jun 4, 2026 | 30.00 | 30.56 | 30.00 | 30.14 | 29.14 | 0.15% | 32,623 |
| Jun 3, 2026 | 29.68 | 30.09 | 29.35 | 30.09 | 29.10 | 0.31% | 90,015 |
| Jun 2, 2026 | 30.09 | 30.28 | 29.82 | 30.00 | 29.01 | 1.25% | 171,163 |
| Jun 1, 2026 | 29.03 | 29.72 | 29.03 | 29.63 | 28.65 | 0.79% | 33,842 |
| May 29, 2026 | 29.49 | 29.58 | 28.98 | 29.40 | 28.42 | -0.31% | 31,621 |
| May 28, 2026 | 29.54 | 30.32 | 29.44 | 29.49 | 28.51 | -0.16% | 20,447 |
| May 27, 2026 | 29.54 | 30.65 | 29.54 | 29.54 | 28.56 | 0.31% | 23,132 |
| May 26, 2026 | 29.49 | 29.63 | 28.80 | 29.44 | 28.47 | -0.16% | 37,612 |
| May 25, 2026 | 29.21 | 29.49 | 28.98 | 29.49 | 28.51 | -0.93% | 20,815 |