Gin Hwa Biotech, Inc.(TW:7806)
49.400.00 (0.00%)
TW:7806
Gin Hwa Biotech, Inc. historical prices
49.40
At close:0.00 (0.00%)
Gin Hwa Biotech, Inc. (7806) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.50 | 50.20 | 48.50 | 49.40 | 49.40 | 0.00% | 36,115 | 1.17 |
| Nov 10, 2026 | 53.00 | 53.00 | 49.10 | 49.40 | 49.40 | -1.20% | 34,654 | 1.14 |
| Nov 09, 2026 | 50.00 | 52.70 | 48.90 | 52.70 | 52.70 | +5.40% | 36,049 | 1.20 |
| Nov 06, 2026 | 46.70 | 50.90 | 46.70 | 50.00 | 50.00 | -3.29% | 99,454 | 3.51 |
| Nov 05, 2026 | 51.90 | 52.00 | 50.10 | 51.70 | 51.70 | -0.19% | 16,327 | 0.58 |
| Nov 04, 2026 | 51.80 | 51.80 | 50.20 | 51.80 | 51.80 | +1.57% | 12,098 | 0.43 |
| Nov 03, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -5.20% | 8,225 | 0.29 |
| Nov 02, 2026 | 50.30 | 53.80 | 50.30 | 53.80 | 53.80 | +0.56% | 7,820 | 0.28 |
| Oct 30, 2026 | 49.50 | 53.80 | 49.50 | 53.50 | 53.50 | +0.94% | 17,454 | 0.62 |
| Oct 29, 2026 | 52.00 | 53.00 | 51.50 | 53.00 | 53.00 | +1.73% | 43,010 | 1.56 |
| Oct 28, 2026 | 53.00 | 53.00 | 51.30 | 52.10 | 52.10 | -4.40% | 32,724 | 1.19 |
| Oct 27, 2026 | 55.10 | 55.10 | 54.00 | 54.50 | 54.50 | -0.91% | 32,203 | 1.17 |
| Oct 26, 2026 | 55.00 | 55.50 | 54.10 | 55.00 | 55.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 55.00 | 55.50 | 54.10 | 55.00 | 55.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.50 | 55.50 | 54.10 | 55.00 | 55.00 | -0.90% | 93,155 | 3.47 |
| Oct 21, 2026 | 55.90 | 55.90 | 55.10 | 55.50 | 55.50 | +0.54% | 57,148 | 2.16 |
| Oct 20, 2026 | 55.00 | 55.20 | 55.00 | 55.20 | 55.20 | +0.18% | 72,740 | 2.86 |
| Oct 19, 2026 | 55.20 | 55.50 | 55.00 | 55.10 | 55.10 | -0.36% | 161,463 | 7.07 |
| Oct 16, 2026 | 55.20 | 56.70 | 55.20 | 55.30 | 55.30 | -1.43% | 173,845 | 8.64 |
| Oct 15, 2026 | 56.00 | 58.50 | 55.20 | 56.10 | 56.10 | -1.58% | 343,535 | 23.41 |
| Oct 14, 2026 | 58.50 | 60.30 | 56.00 | 57.00 | 57.00 | -1.72% | 102,332 | 7.84 |
| Oct 13, 2026 | 60.20 | 60.20 | 57.00 | 58.00 | 58.00 | -3.49% | 55,939 | 4.49 |
| Oct 12, 2026 | 60.00 | 60.10 | 57.30 | 60.10 | 60.10 | +0.17% | 11,056 | 0.89 |
| Oct 09, 2026 | 60.00 | 62.10 | 57.00 | 60.00 | 60.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 62.10 | 62.10 | 57.00 | 60.00 | 60.00 | -3.54% | 37,474 | 2.96 |
| Oct 07, 2026 | 62.10 | 62.20 | 61.50 | 62.20 | 62.20 | 0.00% | 12,728 | 1.02 |
| Oct 06, 2026 | 63.00 | 63.00 | 59.80 | 62.20 | 62.20 | -1.27% | 16,695 | 1.33 |
| Oct 05, 2026 | 62.90 | 64.10 | 59.90 | 63.00 | 63.00 | +0.16% | 49,846 | 4.24 |
| Oct 02, 2026 | 62.90 | 62.90 | 60.10 | 62.90 | 62.90 | 0.00% | 8,808 | 0.76 |
| Oct 01, 2026 | 62.90 | 65.00 | 61.00 | 62.90 | 62.90 | 0.00% | 87,104 | 8.46 |
| Sep 30, 2026 | 63.40 | 63.40 | 60.70 | 62.90 | 62.90 | -0.94% | 22,595 | 2.24 |
| Sep 29, 2026 | 62.60 | 64.00 | 62.00 | 63.50 | 63.50 | +1.44% | 31,462 | 3.28 |
| Sep 28, 2026 | 62.60 | 63.00 | 62.40 | 62.60 | 62.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 62.60 | 63.00 | 62.40 | 62.60 | 62.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 62.80 | 63.00 | 62.40 | 62.60 | 62.60 | -0.32% | 28,329 | 2.98 |
| Sep 23, 2026 | 62.50 | 63.00 | 62.00 | 62.80 | 62.80 | +0.48% | 10,171 | 1.03 |
| Sep 22, 2026 | 60.90 | 63.00 | 60.90 | 62.50 | 62.50 | +0.81% | 8,459 | 0.87 |
| Sep 21, 2026 | 61.10 | 62.00 | 60.90 | 62.00 | 62.00 | +1.47% | 14,743 | 1.54 |
| Sep 18, 2026 | 60.70 | 63.60 | 60.50 | 61.10 | 61.10 | +0.33% | 13,239 | 1.41 |
| Sep 17, 2026 | 61.40 | 61.50 | 58.40 | 60.90 | 60.90 | -0.81% | 24,279 | 2.62 |
| Sep 16, 2026 | 61.10 | 61.50 | 60.90 | 61.40 | 61.40 | +0.49% | 5,861 | 0.64 |
| Sep 15, 2026 | 60.80 | 63.00 | 60.60 | 61.10 | 61.10 | +0.49% | 30,590 | 3.48 |
| Sep 14, 2026 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | +1.33% | 18,162 | 2.10 |
| Sep 11, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 0.00% | 4,525 | 0.52 |
| Sep 10, 2026 | 60.90 | 60.90 | 58.60 | 60.00 | 60.00 | -1.48% | 5,416 | 0.62 |
| Sep 09, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.00% | 20 | 0.00 |
| Sep 08, 2026 | 60.30 | 60.90 | 60.30 | 60.90 | 60.90 | +5.18% | 7,039 | 0.81 |
| Sep 07, 2026 | 60.00 | 60.20 | 57.90 | 57.90 | 57.90 | -3.50% | 6,040 | 0.70 |
| Sep 04, 2026 | 60.50 | 60.50 | 55.50 | 60.00 | 60.00 | 0.00% | 39,370 | 4.92 |
| Sep 03, 2026 | 60.90 | 60.90 | 57.90 | 60.00 | 60.00 | -1.48% | 6,893 | 0.86 |
