Gin Hwa Biotech Incorporation (TPEX:7806)
Taiwan · Delayed Price · Currency is TWD 70.90
-2.10 (-2.88%)
At close: May 8, 2026
TPEX:7806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 73.00 | 73.00 | 68.70 | 70.90 | 70.90 | -2.88% | 21,180 |
| May 7, 2026 | 72.90 | 73.00 | 71.70 | 73.00 | 73.00 | - | 4,323 |
| May 6, 2026 | 71.90 | 73.00 | 69.70 | 73.00 | 73.00 | 1.11% | 16,360 |
| May 5, 2026 | 70.80 | 72.30 | 70.50 | 72.20 | 72.20 | -2.96% | 30,985 |
| May 4, 2026 | 73.10 | 75.00 | 71.10 | 74.40 | 74.40 | -1.20% | 16,041 |
| Apr 30, 2026 | 73.80 | 75.30 | 73.80 | 75.30 | 75.30 | 2.03% | 7,030 |
| Apr 29, 2026 | 75.90 | 75.90 | 72.20 | 73.80 | 73.80 | -1.99% | 19,110 |
| Apr 28, 2026 | 75.30 | 76.00 | 75.00 | 75.30 | 75.30 | -0.53% | 14,040 |
| Apr 27, 2026 | 75.10 | 75.80 | 72.40 | 75.70 | 75.70 | 0.80% | 12,153 |
| Apr 24, 2026 | 75.00 | 75.30 | 72.40 | 75.10 | 75.10 | 0.13% | 16,769 |
| Apr 23, 2026 | 75.50 | 78.00 | 74.10 | 75.00 | 75.00 | -0.66% | 34,030 |
| Apr 22, 2026 | 74.40 | 76.00 | 71.30 | 75.50 | 75.50 | -1.95% | 28,060 |
| Apr 21, 2026 | 74.70 | 77.30 | 74.50 | 77.00 | 77.00 | -0.26% | 32,127 |
| Apr 20, 2026 | 78.00 | 78.20 | 74.70 | 77.20 | 77.20 | -1.03% | 42,177 |
| Apr 17, 2026 | 78.00 | 78.00 | 75.20 | 78.00 | 78.00 | 0.13% | 9,025 |
| Apr 16, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 1,104 |
| Apr 15, 2026 | 75.30 | 77.90 | 74.80 | 77.90 | 77.90 | -0.13% | 9,129 |
| Apr 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.17% | 1,010 |
| Apr 13, 2026 | 77.60 | 78.00 | 74.20 | 77.10 | 77.10 | -0.64% | 5,425 |
| Apr 10, 2026 | 78.90 | 78.90 | 76.00 | 77.60 | 77.60 | -1.65% | 19,160 |
| Apr 9, 2026 | 78.90 | 79.50 | 78.60 | 78.90 | 78.90 | - | 5,200 |
| Apr 8, 2026 | 79.30 | 79.40 | 78.50 | 78.90 | 78.90 | -0.50% | 7,257 |
| Apr 7, 2026 | 76.80 | 79.30 | 76.80 | 79.30 | 79.30 | 3.26% | 6,121 |
| Apr 2, 2026 | 78.80 | 80.00 | 75.10 | 76.80 | 76.80 | -2.54% | 59,581 |
| Apr 1, 2026 | 80.00 | 80.00 | 78.80 | 78.80 | 78.80 | -1.50% | 130 |
| Mar 31, 2026 | 80.00 | 80.10 | 77.70 | 80.00 | 80.00 | 0.13% | 7,160 |
| Mar 30, 2026 | 79.80 | 79.90 | 78.10 | 79.90 | 79.90 | 0.50% | 8,360 |
| Mar 27, 2026 | 79.10 | 80.50 | 78.80 | 79.50 | 79.50 | 0.25% | 19,118 |
| Mar 26, 2026 | 78.80 | 79.30 | 78.00 | 79.30 | 79.30 | 0.51% | 18,031 |
| Mar 25, 2026 | 78.30 | 78.90 | 76.00 | 78.90 | 78.90 | 0.77% | 16,040 |
| Mar 24, 2026 | 75.70 | 78.40 | 75.70 | 78.30 | 78.30 | 1.69% | 14,080 |
| Mar 23, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 3,030 |
| Mar 20, 2026 | 78.70 | 78.90 | 75.30 | 77.00 | 77.00 | -2.04% | 39,507 |
| Mar 19, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | 1,016 |
| Mar 18, 2026 | 78.30 | 78.60 | 77.00 | 78.60 | 78.60 | 0.38% | 17,350 |
| Mar 17, 2026 | 79.50 | 79.50 | 77.00 | 78.30 | 78.30 | 0.26% | 24,054 |
| Mar 16, 2026 | 78.00 | 79.00 | 75.20 | 78.10 | 78.10 | 0.13% | 33,332 |
| Mar 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.52% | 10 |
| Mar 12, 2026 | 79.20 | 79.20 | 75.70 | 77.60 | 77.60 | -2.02% | 30,460 |
| Mar 11, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - | 9 |
| Mar 10, 2026 | 78.00 | 79.30 | 77.10 | 79.20 | 79.20 | 1.54% | 11,418 |
| Mar 9, 2026 | 79.30 | 79.30 | 75.50 | 78.00 | 78.00 | 2.63% | 6,926 |
| Mar 6, 2026 | 77.80 | 77.80 | 76.00 | 76.00 | 76.00 | -2.31% | 2,101 |
| Mar 5, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.89% | 1,010 |
| Mar 4, 2026 | 78.50 | 78.50 | 74.70 | 78.50 | 78.50 | - | 12,041 |
| Mar 3, 2026 | 77.10 | 78.50 | 76.10 | 78.50 | 78.50 | 0.90% | 8,559 |
| Mar 2, 2026 | 76.70 | 78.60 | 76.70 | 77.80 | 77.80 | -0.26% | 31,268 |
| Feb 26, 2026 | 78.00 | 78.00 | 76.50 | 78.00 | 78.00 | - | 17,079 |
| Feb 25, 2026 | 77.10 | 78.80 | 77.00 | 78.00 | 78.00 | -2.62% | 5,402 |
| Feb 24, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | 1,101 |