Gin Hwa Biotech Incorporation (TPEX:7806)
Taiwan · Delayed Price · Currency is TWD 55.30
-0.80 (-1.43%)
At close: Oct 16, 2026
TPEX:7806 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 55.20 | 56.70 | 55.20 | 55.30 | 55.30 | -1.43% | 173,845 |
| Oct 15, 2026 | 56.00 | 58.50 | 55.20 | 56.10 | 56.10 | -1.58% | 343,535 |
| Oct 14, 2026 | 58.50 | 60.30 | 56.00 | 57.00 | 57.00 | -1.72% | 102,332 |
| Oct 13, 2026 | 60.20 | 60.20 | 57.00 | 58.00 | 58.00 | -3.49% | 55,939 |
| Oct 12, 2026 | 60.00 | 60.10 | 57.30 | 60.10 | 60.10 | 0.17% | 11,056 |
| Oct 8, 2026 | 62.10 | 62.10 | 57.00 | 60.00 | 60.00 | -3.54% | 37,474 |
| Oct 7, 2026 | 62.10 | 62.20 | 61.50 | 62.20 | 62.20 | - | 12,728 |
| Oct 6, 2026 | 63.00 | 63.00 | 59.80 | 62.20 | 62.20 | -1.27% | 16,695 |
| Oct 5, 2026 | 62.90 | 64.10 | 59.90 | 63.00 | 63.00 | 0.16% | 49,846 |
| Oct 2, 2026 | 62.90 | 62.90 | 60.10 | 62.90 | 62.90 | - | 8,808 |
| Oct 1, 2026 | 62.90 | 65.00 | 61.00 | 62.90 | 62.90 | - | 87,104 |
| Sep 30, 2026 | 63.40 | 63.40 | 60.70 | 62.90 | 62.90 | -0.94% | 22,595 |
| Sep 29, 2026 | 62.60 | 64.00 | 62.00 | 63.50 | 63.50 | 1.44% | 31,462 |
| Sep 24, 2026 | 62.80 | 63.00 | 62.40 | 62.60 | 62.60 | -0.32% | 28,329 |
| Sep 23, 2026 | 62.50 | 63.00 | 62.00 | 62.80 | 62.80 | 0.48% | 10,171 |
| Sep 22, 2026 | 60.90 | 63.00 | 60.90 | 62.50 | 62.50 | 0.81% | 8,459 |
| Sep 21, 2026 | 61.10 | 62.00 | 60.90 | 62.00 | 62.00 | 1.47% | 14,743 |
| Sep 18, 2026 | 60.70 | 63.60 | 60.50 | 61.10 | 61.10 | 0.33% | 13,239 |
| Sep 17, 2026 | 61.40 | 61.50 | 58.40 | 60.90 | 60.90 | -0.81% | 24,279 |
| Sep 16, 2026 | 61.10 | 61.50 | 60.90 | 61.40 | 61.40 | 0.49% | 5,861 |
| Sep 15, 2026 | 60.80 | 63.00 | 60.60 | 61.10 | 61.10 | 0.49% | 30,590 |
| Sep 14, 2026 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | 1.33% | 18,162 |
| Sep 11, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | - | 4,525 |
| Sep 10, 2026 | 60.90 | 60.90 | 58.60 | 60.00 | 60.00 | -1.48% | 5,416 |
| Sep 9, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 20 |
| Sep 8, 2026 | 60.30 | 60.90 | 60.30 | 60.90 | 60.90 | 5.18% | 7,039 |
| Sep 7, 2026 | 60.00 | 60.20 | 57.90 | 57.90 | 57.90 | -3.50% | 6,040 |
| Sep 4, 2026 | 60.50 | 60.50 | 55.50 | 60.00 | 60.00 | - | 39,370 |
| Sep 3, 2026 | 60.90 | 60.90 | 57.90 | 60.00 | 60.00 | -1.48% | 6,893 |
| Sep 2, 2026 | 60.90 | 60.90 | 57.90 | 60.90 | 60.90 | - | 108 |
| Sep 1, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 100 |
| Aug 31, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 1,235 |
| Aug 28, 2026 | 58.90 | 61.70 | 58.90 | 60.90 | 60.90 | -1.30% | 7,019 |
| Aug 27, 2026 | 61.80 | 61.80 | 61.70 | 61.70 | 61.70 | -0.16% | 160 |
| Aug 26, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | 200 |
| Aug 25, 2026 | 61.90 | 61.90 | 61.80 | 61.80 | 61.80 | -0.16% | 3,358 |
| Aug 24, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | 100 |
| Aug 21, 2026 | 61.90 | 62.50 | 61.70 | 61.90 | 61.90 | -0.16% | 22,043 |
| Aug 20, 2026 | 61.70 | 62.80 | 61.70 | 62.00 | 62.00 | 0.49% | 6,038 |
| Aug 19, 2026 | 62.80 | 62.80 | 60.00 | 61.70 | 61.70 | -1.75% | 4,360 |
| Aug 18, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 1,110 |
| Aug 17, 2026 | 60.00 | 62.90 | 60.00 | 62.80 | 62.80 | -0.16% | 1,006 |
| Aug 14, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - | 65 |
| Aug 13, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - | 30 |
| Aug 12, 2026 | 62.80 | 62.90 | 60.00 | 62.90 | 62.90 | 0.16% | 8,050 |
| Aug 11, 2026 | 63.00 | 63.00 | 60.00 | 62.80 | 62.80 | -0.32% | 280 |
| Aug 10, 2026 | 63.00 | 63.00 | 60.30 | 63.00 | 63.00 | - | 6,114 |
| Aug 7, 2026 | 57.90 | 63.60 | 57.90 | 63.00 | 63.00 | 8.81% | 29,403 |
| Aug 6, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 3,050 |
| Aug 5, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 120 |