Gongwin Biopharm Holdings Co., Ltd. (TPEX:6617)
Taiwan · Delayed Price · Currency is TWD 72.20
+0.40 (0.56%)
May 29, 2026, 1:30 PM CST
Gongwin Biopharm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 74.40 | 74.40 | 71.60 | 72.20 | 72.20 | 0.56% | 332,778 |
| May 28, 2026 | 78.00 | 80.30 | 70.60 | 71.80 | 71.80 | -2.71% | 822,295 |
| May 27, 2026 | 67.70 | 73.80 | 67.70 | 73.80 | 73.80 | 9.99% | 631,705 |
| May 26, 2026 | 65.40 | 68.00 | 64.30 | 67.10 | 67.10 | 2.60% | 282,435 |
| May 25, 2026 | 64.40 | 65.80 | 63.70 | 65.40 | 65.40 | 2.99% | 272,577 |
| May 22, 2026 | 65.60 | 66.00 | 63.20 | 63.50 | 63.50 | -3.05% | 126,392 |
| May 21, 2026 | 65.00 | 66.50 | 64.90 | 65.50 | 65.50 | -0.46% | 107,481 |
| May 20, 2026 | 65.40 | 66.90 | 64.10 | 65.80 | 65.80 | 1.86% | 179,003 |
| May 19, 2026 | 65.00 | 65.60 | 64.40 | 64.60 | 64.60 | -0.62% | 154,627 |
| May 18, 2026 | 62.30 | 65.70 | 62.30 | 65.00 | 65.00 | 4.33% | 217,762 |
| May 15, 2026 | 64.00 | 64.00 | 61.70 | 62.30 | 62.30 | -2.96% | 150,839 |
| May 14, 2026 | 67.30 | 68.00 | 64.10 | 64.20 | 64.20 | -5.03% | 340,461 |
| May 13, 2026 | 61.00 | 67.60 | 60.70 | 67.60 | 67.60 | 9.92% | 499,367 |
| May 12, 2026 | 62.20 | 62.20 | 59.80 | 61.50 | 61.50 | -3.00% | 269,403 |
| May 11, 2026 | 63.10 | 63.70 | 62.60 | 63.40 | 63.40 | 0.63% | 145,012 |
| May 8, 2026 | 64.50 | 64.90 | 63.00 | 63.00 | 63.00 | -2.63% | 134,412 |
| May 7, 2026 | 65.10 | 66.00 | 64.50 | 64.70 | 64.70 | 0.62% | 88,998 |
| May 6, 2026 | 67.40 | 67.40 | 63.80 | 64.30 | 64.30 | -4.17% | 194,806 |
| May 5, 2026 | 68.40 | 69.20 | 67.10 | 67.10 | 67.10 | -2.47% | 161,825 |
| May 4, 2026 | 75.20 | 75.20 | 68.80 | 68.80 | 68.80 | -8.14% | 366,613 |
| Apr 30, 2026 | 75.30 | 77.70 | 74.50 | 74.90 | 74.90 | -0.66% | 342,825 |
| Apr 29, 2026 | 77.30 | 77.90 | 74.20 | 75.40 | 75.40 | -2.46% | 594,378 |
| Apr 28, 2026 | 71.20 | 78.20 | 68.90 | 77.30 | 77.30 | 8.57% | 1,267,711 |
| Apr 27, 2026 | 65.60 | 71.20 | 65.10 | 71.20 | 71.20 | 9.88% | 521,199 |
| Apr 24, 2026 | 60.80 | 65.90 | 60.50 | 64.80 | 64.80 | 7.46% | 642,434 |
| Apr 23, 2026 | 60.20 | 60.90 | 58.30 | 60.30 | 60.30 | 0.17% | 370,379 |
| Apr 22, 2026 | 60.30 | 61.10 | 59.10 | 60.20 | 60.20 | -0.99% | 404,236 |
| Apr 21, 2026 | 63.80 | 63.80 | 60.30 | 60.80 | 60.80 | -4.25% | 402,198 |
| Apr 20, 2026 | 66.80 | 66.80 | 63.50 | 63.50 | 63.50 | -4.80% | 244,766 |
| Apr 17, 2026 | 68.00 | 68.00 | 66.60 | 66.70 | 66.70 | -1.91% | 98,204 |
| Apr 16, 2026 | 67.20 | 68.00 | 67.00 | 68.00 | 68.00 | 1.19% | 171,991 |
| Apr 15, 2026 | 67.00 | 67.80 | 66.50 | 67.20 | 67.20 | 0.90% | 225,112 |
| Apr 14, 2026 | 66.00 | 67.00 | 65.40 | 66.60 | 66.60 | 0.91% | 188,472 |
| Apr 13, 2026 | 67.80 | 67.80 | 65.90 | 66.00 | 66.00 | -1.93% | 147,224 |
| Apr 10, 2026 | 68.40 | 69.50 | 67.30 | 67.30 | 67.30 | -1.75% | 182,783 |
| Apr 9, 2026 | 68.00 | 69.40 | 66.30 | 68.50 | 68.50 | 2.85% | 313,397 |
| Apr 8, 2026 | 67.10 | 67.30 | 66.00 | 66.60 | 66.60 | -0.45% | 206,262 |
| Apr 7, 2026 | 68.00 | 68.10 | 65.50 | 66.90 | 66.90 | 0.45% | 173,955 |
| Apr 2, 2026 | 67.90 | 69.30 | 66.40 | 66.60 | 66.60 | -1.33% | 149,746 |
| Apr 1, 2026 | 65.90 | 67.60 | 65.80 | 67.50 | 67.50 | 3.85% | 218,724 |
| Mar 31, 2026 | 67.20 | 67.50 | 64.40 | 65.00 | 65.00 | -3.56% | 215,444 |
| Mar 30, 2026 | 66.80 | 68.70 | 66.50 | 67.40 | 67.40 | -0.59% | 192,260 |
| Mar 27, 2026 | 68.80 | 68.80 | 66.50 | 67.80 | 67.80 | -2.45% | 264,394 |
| Mar 26, 2026 | 67.60 | 70.00 | 66.60 | 69.50 | 69.50 | 2.81% | 499,636 |
| Mar 25, 2026 | 68.20 | 69.00 | 67.50 | 67.60 | 67.60 | -0.59% | 227,004 |
| Mar 24, 2026 | 69.50 | 70.00 | 66.90 | 68.00 | 68.00 | -1.59% | 265,195 |
| Mar 23, 2026 | 71.00 | 71.50 | 68.60 | 69.10 | 69.10 | -3.76% | 376,182 |
| Mar 20, 2026 | 71.70 | 72.90 | 71.40 | 71.80 | 71.80 | - | 221,331 |
| Mar 19, 2026 | 73.50 | 73.50 | 71.60 | 71.80 | 71.80 | -2.58% | 270,303 |
| Mar 18, 2026 | 76.70 | 77.80 | 73.70 | 73.70 | 73.70 | -3.41% | 190,923 |