Gongwin Biopharm Holdings Co., Ltd. (TPEX:6617)
Taiwan · Delayed Price · Currency is TWD 101.50
+0.50 (0.49%)
Aug 12, 2025, 1:30 PM CST
Gongwin Biopharm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 101.50 | 102.00 | 99.80 | 101.50 | 101.50 | - | 70,841 |
| Aug 11, 2025 | 100.00 | 101.50 | 99.30 | 101.50 | 101.50 | - | 115,330 |
| Aug 8, 2025 | 101.50 | 101.50 | 100.00 | 101.50 | 101.50 | 0.50% | 64,519 |
| Aug 7, 2025 | 101.00 | 102.00 | 99.90 | 101.00 | 101.00 | - | 59,686 |
| Aug 6, 2025 | 103.50 | 103.50 | 100.00 | 101.00 | 101.00 | -5.16% | 242,190 |
| Aug 5, 2025 | 99.70 | 107.00 | 99.00 | 106.50 | 106.50 | 9.12% | 505,422 |
| Aug 4, 2025 | 99.70 | 99.70 | 97.40 | 97.60 | 97.60 | -2.11% | 144,948 |
| Aug 1, 2025 | 99.20 | 99.70 | 97.00 | 99.70 | 99.70 | -0.20% | 88,970 |
| Jul 31, 2025 | 102.00 | 103.00 | 98.70 | 99.90 | 99.90 | - | 224,688 |
| Jul 30, 2025 | 99.50 | 100.00 | 98.10 | 99.90 | 99.90 | 0.40% | 141,493 |
| Jul 29, 2025 | 99.00 | 100.00 | 98.00 | 99.50 | 99.50 | - | 125,772 |
| Jul 28, 2025 | 102.00 | 104.00 | 99.20 | 99.50 | 99.50 | - | 197,116 |
| Jul 25, 2025 | 101.00 | 101.00 | 98.90 | 99.50 | 99.50 | - | 74,413 |
| Jul 24, 2025 | 102.00 | 102.00 | 98.90 | 99.50 | 99.50 | -2.45% | 203,248 |
| Jul 23, 2025 | 101.50 | 103.50 | 101.00 | 102.00 | 102.00 | 0.49% | 101,918 |
| Jul 22, 2025 | 108.50 | 108.50 | 101.00 | 101.50 | 101.50 | -6.45% | 278,796 |
| Jul 21, 2025 | 109.00 | 113.00 | 108.50 | 108.50 | 108.50 | -3.98% | 254,243 |
| Jul 18, 2025 | 117.00 | 118.00 | 111.00 | 113.00 | 113.00 | 0.89% | 839,473 |
| Jul 17, 2025 | 105.00 | 112.00 | 103.50 | 112.00 | 112.00 | 9.80% | 408,804 |
| Jul 16, 2025 | 108.50 | 109.50 | 102.00 | 102.00 | 102.00 | -5.99% | 766,722 |
| Jul 15, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 9.60% | 166,171 |
| Jul 14, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 10.00% | 64,600 |
| Jul 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.89% | 82,680 |
| Jul 10, 2025 | 83.30 | 83.90 | 81.70 | 81.90 | 81.90 | -2.38% | 130,847 |
| Jul 9, 2025 | 82.50 | 85.00 | 81.90 | 83.90 | 83.90 | 2.32% | 135,659 |
| Jul 8, 2025 | 86.00 | 86.00 | 80.30 | 82.00 | 82.00 | -4.65% | 197,322 |
| Jul 7, 2025 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | -0.92% | 83,248 |
| Jul 4, 2025 | 89.00 | 89.00 | 85.70 | 86.80 | 86.80 | -2.03% | 128,985 |
| Jul 3, 2025 | 87.60 | 90.90 | 87.60 | 88.60 | 88.60 | 1.26% | 145,649 |
| Jul 2, 2025 | 88.10 | 90.00 | 86.10 | 87.50 | 87.50 | -0.57% | 145,042 |
| Jul 1, 2025 | 89.00 | 89.90 | 86.80 | 88.00 | 88.00 | -1.12% | 126,871 |
| Jun 30, 2025 | 91.20 | 91.40 | 88.10 | 89.00 | 89.00 | -2.09% | 67,015 |
| Jun 27, 2025 | 94.80 | 94.80 | 90.20 | 90.90 | 90.90 | -3.09% | 123,510 |
| Jun 26, 2025 | 94.20 | 94.90 | 93.50 | 93.80 | 93.80 | 0.32% | 59,130 |
| Jun 25, 2025 | 93.50 | 97.10 | 92.00 | 93.50 | 93.50 | - | 182,490 |
| Jun 24, 2025 | 96.00 | 96.00 | 93.10 | 93.50 | 93.50 | -1.58% | 142,687 |
| Jun 23, 2025 | 93.80 | 95.80 | 93.00 | 95.00 | 95.00 | -1.04% | 82,636 |
| Jun 20, 2025 | 98.40 | 98.40 | 95.00 | 96.00 | 96.00 | -1.13% | 69,397 |
| Jun 19, 2025 | 100.00 | 100.50 | 97.00 | 97.10 | 97.10 | -2.90% | 171,404 |
| Jun 18, 2025 | 99.60 | 100.50 | 99.40 | 100.00 | 100.00 | 0.20% | 80,457 |
| Jun 17, 2025 | 100.00 | 102.00 | 99.70 | 99.80 | 99.80 | -1.67% | 63,607 |
| Jun 16, 2025 | 102.50 | 103.00 | 99.80 | 101.50 | 101.50 | -0.98% | 197,075 |
| Jun 13, 2025 | 104.50 | 105.50 | 102.00 | 102.50 | 102.50 | -2.84% | 127,040 |
| Jun 12, 2025 | 105.00 | 107.00 | 104.50 | 105.50 | 105.50 | - | 89,080 |
| Jun 11, 2025 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | 1.44% | 164,613 |
| Jun 10, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -3.70% | 205,066 |
| Jun 9, 2025 | 111.00 | 112.50 | 106.50 | 108.00 | 108.00 | -2.70% | 188,890 |
| Jun 6, 2025 | 111.50 | 112.50 | 109.50 | 111.00 | 111.00 | 0.45% | 68,535 |
| Jun 5, 2025 | 110.00 | 111.00 | 108.00 | 110.50 | 110.50 | 0.45% | 137,508 |
| Jun 4, 2025 | 111.50 | 111.50 | 109.00 | 110.00 | 110.00 | - | 109,418 |