G&E Herbal Biotechnology Co., Ltd.(TW:4911)
NT$25.00-0.30 (-1.19%)
TW:4911
G&E Herbal Biotechnology Co., Ltd. historical prices
NT$25.00
At close:-0.30 (-1.19%)
G&E Herbal Biotechnology Co., Ltd. (4911) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.30 | 25.40 | 25.00 | 25.00 | 25.00 | -1.19% | 20,448 | 1.03 |
| Nov 10, 2026 | 25.30 | 25.35 | 25.30 | 25.30 | 25.30 | +1.20% | 20,777 | 1.06 |
| Nov 09, 2026 | 25.35 | 25.50 | 25.30 | 25.30 | 25.30 | +1.20% | 6,927 | 0.35 |
| Nov 06, 2026 | 23.85 | 26.35 | 23.85 | 25.00 | 25.00 | -5.66% | 69,158 | 3.68 |
| Nov 05, 2026 | 27.20 | 27.20 | 26.50 | 26.50 | 26.50 | -3.64% | 36,294 | 1.97 |
| Nov 04, 2026 | 26.85 | 27.50 | 26.65 | 27.50 | 27.50 | -0.90% | 34,094 | 1.81 |
| Nov 03, 2026 | 29.10 | 29.10 | 27.50 | 27.75 | 27.75 | -4.97% | 121,623 | 6.62 |
| Nov 02, 2026 | 27.10 | 29.20 | 27.10 | 29.20 | 29.20 | +9.98% | 156,661 | 9.00 |
| Oct 30, 2026 | 26.10 | 26.55 | 26.10 | 26.55 | 26.55 | -0.19% | 3,482 | 0.19 |
| Oct 29, 2026 | 27.45 | 27.45 | 26.60 | 26.60 | 26.60 | -1.85% | 6,503 | 0.34 |
| Oct 28, 2026 | 27.00 | 27.10 | 26.80 | 27.10 | 27.10 | +0.37% | 9,057 | 0.46 |
| Oct 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 2,405 | 0.12 |
| Oct 26, 2026 | 27.00 | 27.10 | 26.50 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 27.00 | 27.10 | 26.50 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 27.00 | 27.10 | 26.50 | 27.00 | 27.00 | 0.00% | 20,132 | 0.92 |
| Oct 21, 2026 | 26.80 | 27.05 | 26.80 | 27.00 | 27.00 | -1.64% | 17,050 | 0.77 |
| Oct 20, 2026 | 27.45 | 27.45 | 27.05 | 27.45 | 27.45 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 27.05 | 27.60 | 27.00 | 27.45 | 27.45 | +0.73% | 14,387 | 0.64 |
| Oct 16, 2026 | 27.20 | 27.25 | 26.90 | 27.25 | 27.25 | +0.18% | 16,876 | 0.71 |
| Oct 15, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | -0.55% | 34,902 | 1.45 |
| Oct 14, 2026 | 27.45 | 27.50 | 27.35 | 27.35 | 27.35 | -0.36% | 20,160 | 0.81 |
| Oct 13, 2026 | 27.90 | 27.90 | 27.45 | 27.45 | 27.45 | -1.61% | 11,365 | 0.43 |
| Oct 12, 2026 | 27.90 | 27.90 | 27.70 | 27.90 | 27.90 | -0.36% | 4,946 | 0.16 |
| Oct 09, 2026 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 27.80 | 28.00 | 27.75 | 28.00 | 28.00 | 0.00% | 15,268 | 0.47 |
| Oct 07, 2026 | 27.90 | 28.00 | 27.80 | 28.00 | 28.00 | -0.36% | 13,242 | 0.41 |
| Oct 06, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | -0.53% | 10,873 | 0.33 |
| Oct 05, 2026 | 28.15 | 28.25 | 28.15 | 28.25 | 28.25 | -0.53% | 9,196 | 0.28 |
| Oct 02, 2026 | 28.20 | 28.40 | 28.05 | 28.40 | 28.40 | +0.71% | 18,470 | 0.53 |
| Oct 01, 2026 | 28.30 | 28.40 | 28.20 | 28.20 | 28.20 | 0.00% | 12,470 | 0.35 |
| Sep 30, 2026 | 28.20 | 28.40 | 28.15 | 28.20 | 28.20 | -0.88% | 17,543 | 0.45 |
| Sep 29, 2026 | 28.95 | 28.95 | 28.20 | 28.45 | 28.45 | -1.39% | 12,665 | 0.32 |
| Sep 28, 2026 | 28.85 | 28.90 | 28.85 | 28.85 | 28.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 28.85 | 28.90 | 28.85 | 28.85 | 28.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | -0.17% | 2,649 | 0.07 |
| Sep 23, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 2,867 | 0.07 |
| Sep 22, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | +0.69% | 10,639 | 0.26 |
| Sep 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 2,830 | 0.07 |
| Sep 18, 2026 | 28.55 | 29.00 | 28.50 | 29.00 | 29.00 | +1.22% | 13,869 | 0.34 |
| Sep 17, 2026 | 28.25 | 28.85 | 28.25 | 28.65 | 28.65 | -1.55% | 17,320 | 0.42 |
| Sep 16, 2026 | 28.10 | 29.10 | 28.10 | 29.10 | 29.10 | +2.46% | 8,020 | 0.20 |
| Sep 15, 2026 | 28.50 | 28.50 | 28.10 | 28.40 | 28.40 | -0.35% | 6,020 | 0.15 |
| Sep 14, 2026 | 28.10 | 28.50 | 28.10 | 28.50 | 28.50 | -0.70% | 8,976 | 0.22 |
| Sep 11, 2026 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 7,498 | 0.18 |
| Sep 10, 2026 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | -2.04% | 3,763 | 0.09 |
| Sep 09, 2026 | 29.25 | 29.40 | 29.00 | 29.40 | 29.40 | +0.51% | 31,506 | 0.76 |
| Sep 08, 2026 | 29.15 | 29.25 | 28.80 | 29.25 | 29.25 | -0.17% | 22,145 | 0.52 |
| Sep 07, 2026 | 29.30 | 29.40 | 29.15 | 29.30 | 29.30 | -1.84% | 6,701 | 0.16 |
| Sep 04, 2026 | 29.85 | 29.90 | 29.30 | 29.85 | 29.85 | 0.00% | 6,490 | 0.15 |
| Sep 03, 2026 | 29.40 | 30.00 | 29.20 | 29.85 | 29.85 | -0.33% | 8,401 | 0.19 |
