Gin Hwa Biotech Incorporation (TPEX:7806)
Taiwan · Delayed Price · Currency is TWD 65.00
+1.00 (1.56%)
At close: Jun 12, 2026
TPEX:7806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 64.00 | 65.00 | 62.70 | 65.00 | 65.00 | 1.56% | 4,350 |
| Jun 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 10 |
| Jun 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,010 |
| Jun 9, 2026 | 63.90 | 64.00 | 63.90 | 64.00 | 64.00 | 0.16% | 520 |
| Jun 8, 2026 | 63.70 | 64.00 | 63.60 | 63.90 | 63.90 | -4.34% | 6,222 |
| Jun 5, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 5 |
| Jun 4, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 10 |
| Jun 3, 2026 | 66.80 | 66.80 | 64.00 | 66.80 | 66.80 | - | 1,020 |
| Jun 2, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 10 |
| Jun 1, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 2,001 |
| May 29, 2026 | 66.70 | 66.80 | 66.70 | 66.80 | 66.80 | 1.21% | 2,020 |
| May 28, 2026 | 66.80 | 66.80 | 64.40 | 66.00 | 66.00 | -1.20% | 8,020 |
| May 27, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 2.77% | 1,010 |
| May 26, 2026 | 66.80 | 66.80 | 65.00 | 65.00 | 65.00 | -2.69% | 11 |
| May 25, 2026 | 67.00 | 67.00 | 65.40 | 66.80 | 66.80 | 2.77% | 11,030 |
| May 22, 2026 | 65.50 | 68.70 | 65.00 | 65.00 | 65.00 | -5.52% | 10,270 |
| May 21, 2026 | 68.80 | 68.80 | 66.00 | 68.80 | 68.80 | - | 1,025 |
| May 20, 2026 | 68.90 | 68.90 | 65.60 | 68.80 | 68.80 | 0.44% | 4,012 |
| May 19, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | - | 3,010 |
| May 18, 2026 | 66.90 | 68.50 | 66.90 | 68.50 | 68.50 | 2.39% | 8,070 |
| May 15, 2026 | 69.90 | 69.90 | 66.50 | 66.90 | 66.90 | -4.43% | 9,111 |
| May 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.14% | 10 |
| May 13, 2026 | 69.00 | 70.40 | 68.00 | 69.90 | 69.90 | -0.85% | 10,522 |
| May 12, 2026 | 70.50 | 70.50 | 69.00 | 70.50 | 70.50 | 0.14% | 6,030 |
| May 11, 2026 | 70.90 | 70.90 | 69.00 | 70.40 | 70.40 | -0.71% | 7,161 |
| 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 |