Gin Hwa Biotech Incorporation (TPEX:7806)
Taiwan · Delayed Price · Currency is TWD 50.00
-1.70 (-3.29%)
At close: Nov 6, 2026
TPEX:7806 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 46.70 | 50.90 | 46.70 | 50.00 | 50.00 | -3.29% | 99,454 |
| Nov 5, 2026 | 51.90 | 52.00 | 50.10 | 51.70 | 51.70 | -0.19% | 16,327 |
| Nov 4, 2026 | 51.80 | 51.80 | 50.20 | 51.80 | 51.80 | 1.57% | 12,098 |
| Nov 3, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -5.20% | 8,225 |
| Nov 2, 2026 | 50.30 | 53.80 | 50.30 | 53.80 | 53.80 | 0.56% | 7,820 |
| Oct 30, 2026 | 49.50 | 53.80 | 49.50 | 53.50 | 53.50 | 0.94% | 17,454 |
| Oct 29, 2026 | 52.00 | 53.00 | 51.50 | 53.00 | 53.00 | 1.73% | 43,010 |
| Oct 28, 2026 | 53.00 | 53.00 | 51.30 | 52.10 | 52.10 | -4.40% | 32,725 |
| Oct 27, 2026 | 55.10 | 55.10 | 54.00 | 54.50 | 54.50 | -0.91% | 32,203 |
| Oct 22, 2026 | 55.50 | 55.50 | 54.10 | 55.00 | 55.00 | -0.90% | 93,155 |
| Oct 21, 2026 | 55.90 | 55.90 | 55.10 | 55.50 | 55.50 | 0.54% | 57,148 |
| Oct 20, 2026 | 55.00 | 55.20 | 55.00 | 55.20 | 55.20 | 0.18% | 72,740 |
| Oct 19, 2026 | 55.20 | 55.50 | 55.00 | 55.10 | 55.10 | -0.36% | 161,463 |
| 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 |