3D Global Biotech Inc. (TPEX:6808)
Taiwan · Delayed Price · Currency is TWD 45.90
+0.10 (0.22%)
Aug 12, 2025, 1:57 PM CST
3D Global Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 45.85 | 46.95 | 45.55 | 45.95 | 45.95 | 0.33% | 76,651 |
| Aug 11, 2025 | 47.45 | 47.45 | 44.50 | 45.80 | 45.80 | -1.08% | 389,544 |
| Aug 8, 2025 | 49.05 | 49.10 | 44.35 | 46.30 | 46.30 | -4.73% | 1,159,655 |
| Aug 7, 2025 | 49.25 | 49.75 | 47.95 | 48.60 | 48.60 | -2.11% | 204,039 |
| Aug 6, 2025 | 50.30 | 50.30 | 49.15 | 49.65 | 49.65 | -1.10% | 172,644 |
| Aug 5, 2025 | 48.50 | 50.20 | 48.50 | 50.20 | 50.20 | 3.93% | 279,307 |
| Aug 4, 2025 | 48.05 | 49.50 | 48.00 | 48.30 | 48.30 | -1.73% | 128,978 |
| Aug 1, 2025 | 46.95 | 49.95 | 46.85 | 49.15 | 49.15 | 4.02% | 217,212 |
| Jul 31, 2025 | 47.95 | 47.95 | 47.00 | 47.25 | 47.25 | -1.46% | 146,503 |
| Jul 30, 2025 | 48.15 | 49.20 | 47.45 | 47.95 | 47.95 | 0.10% | 288,226 |
| Jul 29, 2025 | 49.30 | 49.30 | 45.85 | 47.90 | 47.90 | -2.44% | 848,787 |
| Jul 28, 2025 | 49.70 | 50.00 | 48.65 | 49.10 | 49.10 | -1.21% | 136,601 |
| Jul 25, 2025 | 50.40 | 50.70 | 49.05 | 49.70 | 49.70 | -1.39% | 295,363 |
| Jul 24, 2025 | 50.40 | 50.60 | 50.10 | 50.40 | 50.40 | - | 73,758 |
| Jul 23, 2025 | 50.10 | 50.50 | 49.90 | 50.40 | 50.40 | 0.40% | 179,989 |
| Jul 22, 2025 | 51.20 | 51.50 | 49.80 | 50.20 | 50.20 | -2.33% | 288,977 |
| Jul 21, 2025 | 50.50 | 52.00 | 50.50 | 51.40 | 51.40 | 1.78% | 517,472 |
| Jul 18, 2025 | 50.80 | 51.00 | 49.80 | 50.50 | 50.50 | 0.40% | 219,781 |
| Jul 17, 2025 | 50.60 | 50.80 | 50.10 | 50.30 | 50.30 | 0.60% | 90,108 |
| Jul 16, 2025 | 50.30 | 50.80 | 49.80 | 50.00 | 50.00 | -1.77% | 149,706 |
| Jul 15, 2025 | 50.30 | 51.10 | 49.80 | 50.90 | 50.90 | 1.80% | 232,076 |
| Jul 14, 2025 | 51.40 | 51.40 | 49.50 | 50.00 | 50.00 | -2.72% | 290,361 |
| Jul 11, 2025 | 51.90 | 52.10 | 48.80 | 51.40 | 51.40 | -1.72% | 1,056,416 |
| Jul 10, 2025 | 53.40 | 53.50 | 51.70 | 52.30 | 52.30 | -3.15% | 175,854 |
| Jul 9, 2025 | 51.80 | 54.20 | 51.80 | 54.00 | 54.00 | 3.85% | 285,061 |
| Jul 8, 2025 | 52.70 | 53.00 | 51.50 | 52.00 | 52.00 | -2.26% | 235,151 |
| Jul 7, 2025 | 53.20 | 53.60 | 51.60 | 53.20 | 53.20 | -0.56% | 270,726 |
| Jul 4, 2025 | 55.20 | 55.20 | 53.30 | 53.50 | 52.97 | -2.90% | 262,360 |
| Jul 3, 2025 | 55.50 | 55.50 | 54.70 | 55.10 | 54.55 | -0.54% | 114,503 |
| Jul 2, 2025 | 55.70 | 55.70 | 54.70 | 55.40 | 54.85 | -0.54% | 109,534 |
| Jul 1, 2025 | 54.70 | 57.50 | 54.70 | 55.70 | 55.15 | 1.83% | 281,004 |
| Jun 30, 2025 | 55.50 | 55.50 | 53.30 | 54.70 | 54.16 | -1.26% | 272,873 |
| Jun 27, 2025 | 54.30 | 55.70 | 53.80 | 55.40 | 54.85 | 1.09% | 325,323 |
| Jun 26, 2025 | 54.60 | 55.50 | 54.00 | 54.80 | 54.26 | - | 181,040 |
| Jun 25, 2025 | 55.90 | 55.90 | 54.30 | 54.80 | 54.26 | -0.36% | 261,880 |
| Jun 24, 2025 | 54.90 | 56.00 | 54.60 | 55.00 | 54.46 | 0.18% | 276,922 |
| Jun 23, 2025 | 54.80 | 55.20 | 54.20 | 54.90 | 54.36 | -0.90% | 245,089 |
| Jun 20, 2025 | 57.20 | 57.20 | 53.80 | 55.40 | 54.85 | -2.81% | 434,269 |
| Jun 19, 2025 | 58.50 | 59.00 | 55.00 | 57.00 | 56.44 | -3.23% | 790,416 |
| Jun 18, 2025 | 60.00 | 60.20 | 57.00 | 58.90 | 58.32 | -1.83% | 466,697 |
| Jun 17, 2025 | 60.50 | 60.50 | 59.10 | 60.00 | 59.41 | -0.33% | 218,661 |
| Jun 16, 2025 | 61.40 | 61.40 | 60.00 | 60.20 | 59.60 | -1.95% | 238,122 |
| Jun 13, 2025 | 61.70 | 62.30 | 60.80 | 61.40 | 60.79 | -0.32% | 636,858 |
| Jun 12, 2025 | 61.90 | 62.00 | 60.70 | 61.60 | 60.99 | -0.32% | 292,994 |
| Jun 11, 2025 | 60.20 | 62.70 | 60.00 | 61.80 | 61.19 | 2.83% | 597,552 |
| Jun 10, 2025 | 60.50 | 61.00 | 59.50 | 60.10 | 59.50 | -0.50% | 273,934 |
| Jun 9, 2025 | 59.70 | 62.00 | 59.50 | 60.40 | 59.80 | 1.17% | 734,358 |
| Jun 6, 2025 | 59.70 | 61.00 | 59.30 | 59.70 | 59.11 | 0.67% | 162,512 |
| Jun 5, 2025 | 59.90 | 60.00 | 59.10 | 59.30 | 58.71 | -1.00% | 145,955 |
| Jun 4, 2025 | 60.60 | 60.60 | 59.10 | 59.90 | 59.31 | -0.99% | 342,214 |