G&E Herbal Biotechnology Co., Ltd. (TPEX:4911)
Taiwan · Delayed Price · Currency is TWD 26.55
-0.05 (-0.19%)
Oct 30, 2026, 1:30 PM CST
G&E Herbal Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26.10 | 26.55 | 26.10 | 26.55 | 26.55 | -0.19% | 3,482 |
| Oct 29, 2026 | 27.45 | 27.45 | 26.60 | 26.60 | 26.60 | -1.85% | 6,503 |
| Oct 28, 2026 | 27.00 | 27.10 | 26.80 | 27.10 | 27.10 | 0.37% | 9,057 |
| Oct 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,405 |
| Oct 22, 2026 | 27.00 | 27.10 | 26.50 | 27.00 | 27.00 | - | 20,132 |
| Oct 21, 2026 | 26.80 | 27.05 | 26.80 | 27.00 | 27.00 | -1.64% | 17,050 |
| Oct 19, 2026 | 27.05 | 27.60 | 27.00 | 27.45 | 27.45 | 0.73% | 14,387 |
| Oct 16, 2026 | 27.20 | 27.25 | 26.90 | 27.25 | 27.25 | 0.18% | 16,876 |
| Oct 15, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | -0.55% | 34,902 |
| Oct 14, 2026 | 27.45 | 27.50 | 27.35 | 27.35 | 27.35 | -0.36% | 20,160 |
| Oct 13, 2026 | 27.90 | 27.90 | 27.45 | 27.45 | 27.45 | -1.61% | 11,365 |
| Oct 12, 2026 | 27.90 | 27.90 | 27.70 | 27.90 | 27.90 | -0.36% | 4,946 |
| Oct 8, 2026 | 27.80 | 28.00 | 27.75 | 28.00 | 28.00 | - | 15,268 |
| Oct 7, 2026 | 27.90 | 28.00 | 27.80 | 28.00 | 28.00 | -0.36% | 13,242 |
| Oct 6, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | -0.53% | 10,873 |
| Oct 5, 2026 | 28.15 | 28.25 | 28.15 | 28.25 | 28.25 | -0.53% | 9,196 |
| Oct 2, 2026 | 28.20 | 28.40 | 28.05 | 28.40 | 28.40 | 0.71% | 18,470 |
| Oct 1, 2026 | 28.30 | 28.40 | 28.20 | 28.20 | 28.20 | - | 12,470 |
| Sep 30, 2026 | 28.20 | 28.40 | 28.15 | 28.20 | 28.20 | -0.88% | 17,543 |
| Sep 29, 2026 | 28.95 | 28.95 | 28.20 | 28.45 | 28.45 | -1.39% | 12,665 |
| Sep 24, 2026 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | -0.17% | 2,649 |
| Sep 23, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 2,867 |
| Sep 22, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 10,639 |
| Sep 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 2,830 |
| Sep 18, 2026 | 28.55 | 29.00 | 28.50 | 29.00 | 29.00 | 1.22% | 13,869 |
| Sep 17, 2026 | 28.25 | 28.85 | 28.25 | 28.65 | 28.65 | -1.55% | 17,320 |
| Sep 16, 2026 | 28.10 | 29.10 | 28.10 | 29.10 | 29.10 | 2.46% | 8,020 |
| Sep 15, 2026 | 28.50 | 28.50 | 28.10 | 28.40 | 28.40 | -0.35% | 6,020 |
| Sep 14, 2026 | 28.10 | 28.50 | 28.10 | 28.50 | 28.50 | -0.70% | 8,976 |
| Sep 11, 2026 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 7,498 |
| Sep 10, 2026 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | -2.04% | 3,763 |
| Sep 9, 2026 | 29.25 | 29.40 | 29.00 | 29.40 | 29.40 | 0.51% | 31,506 |
| Sep 8, 2026 | 29.15 | 29.25 | 28.80 | 29.25 | 29.25 | -0.17% | 22,145 |
| Sep 7, 2026 | 29.30 | 29.40 | 29.15 | 29.30 | 29.30 | -1.84% | 6,701 |
| Sep 4, 2026 | 29.85 | 29.90 | 29.30 | 29.85 | 29.85 | - | 6,490 |
| Sep 3, 2026 | 29.40 | 30.00 | 29.20 | 29.85 | 29.85 | -0.33% | 8,401 |
| Sep 2, 2026 | 29.50 | 29.95 | 29.20 | 29.95 | 29.95 | 1.53% | 27,852 |
| Sep 1, 2026 | 28.80 | 29.50 | 28.70 | 29.50 | 29.50 | 1.72% | 39,729 |
| Aug 31, 2026 | 28.95 | 29.15 | 28.95 | 29.00 | 29.00 | 0.17% | 17,194 |
| Aug 28, 2026 | 28.75 | 28.95 | 28.60 | 28.95 | 28.95 | 1.22% | 12,404 |
| Aug 27, 2026 | 29.10 | 29.30 | 28.60 | 28.60 | 28.60 | -1.55% | 16,717 |
| Aug 26, 2026 | 29.00 | 29.25 | 29.00 | 29.05 | 29.05 | -0.17% | 13,427 |
| Aug 25, 2026 | 29.10 | 29.10 | 28.90 | 29.10 | 29.10 | 0.17% | 11,018 |
| Aug 24, 2026 | 28.85 | 29.15 | 28.85 | 29.05 | 29.05 | 0.52% | 12,895 |
| Aug 21, 2026 | 28.40 | 28.90 | 28.40 | 28.90 | 28.90 | 0.17% | 39,216 |
| Aug 20, 2026 | 28.05 | 28.85 | 27.60 | 28.85 | 28.85 | 3.96% | 58,991 |
| Aug 19, 2026 | 28.50 | 28.50 | 27.50 | 27.75 | 27.75 | -0.18% | 32,703 |
| Aug 18, 2026 | 28.25 | 28.65 | 27.35 | 27.80 | 27.80 | -1.77% | 43,803 |
| Aug 17, 2026 | 28.50 | 28.70 | 28.30 | 28.30 | 28.30 | -1.91% | 7,100 |
| Aug 14, 2026 | 28.35 | 28.95 | 28.25 | 28.85 | 28.85 | 1.76% | 41,000 |