Gin Hwa Biotech Incorporation (TPEX:7806)
Taiwan · Delayed Price · Currency is TWD 62.60
-0.20 (-0.32%)
At close: Sep 24, 2026
TPEX:7806 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 4,050 |
| Aug 3, 2026 | 57.90 | 57.90 | 57.70 | 57.90 | 57.90 | - | 16,052 |
| Jul 31, 2026 | 57.60 | 58.80 | 57.60 | 57.90 | 57.90 | 0.52% | 30,328 |
| Jul 30, 2026 | 57.40 | 60.30 | 55.60 | 57.60 | 57.60 | -4.79% | 35,549 |
| Jul 29, 2026 | 60.00 | 60.50 | 58.10 | 60.50 | 60.50 | 0.83% | 10,111 |
| Jul 28, 2026 | 59.50 | 60.80 | 58.10 | 60.00 | 60.00 | 2.92% | 8,451 |
| Jul 27, 2026 | 59.00 | 59.20 | 57.00 | 58.30 | 58.30 | 0.35% | 26,803 |
| Jul 24, 2026 | 59.33 | 59.33 | 58.57 | 59.05 | 58.10 | -0.48% | 28,096 |
| Jul 23, 2026 | 58.86 | 59.33 | 58.57 | 59.33 | 58.38 | 0.65% | 9,721 |
| Jul 22, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.00 | - | 105 |
| Jul 21, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.00 | - | 2,105 |
| Jul 20, 2026 | 56.10 | 58.95 | 56.10 | 58.95 | 58.00 | - | 48 |
| Jul 17, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.00 | - | 105 |