Grape King Bio Ltd (TPE:1707)
Taiwan
· Delayed Price · Currency is TWD 130.00
+0.50 (0.39%)
At close: Dec 5, 2025
Grape King Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.50 | 130.00 | 129.00 | 130.00 | 130.00 | 0.39% | 50,699 |
| Dec 4, 2025 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | - | 31,535 |
| Dec 3, 2025 | 129.50 | 129.50 | 129.00 | 129.50 | 129.50 | - | 32,415 |
| Dec 2, 2025 | 129.00 | 129.50 | 128.50 | 129.50 | 129.50 | 0.78% | 71,254 |
| Dec 1, 2025 | 129.00 | 129.00 | 128.00 | 128.50 | 128.50 | - | 65,661 |
| Nov 28, 2025 | 129.00 | 129.00 | 128.00 | 128.50 | 128.50 | -0.39% | 49,128 |
| Nov 27, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 45,191 |
| Nov 26, 2025 | 128.50 | 129.00 | 127.50 | 129.00 | 129.00 | 0.39% | 90,556 |
| Nov 25, 2025 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | 0.39% | 40,302 |
| Nov 24, 2025 | 126.50 | 128.50 | 126.50 | 128.00 | 128.00 | 1.19% | 146,998 |
| Nov 21, 2025 | 127.50 | 127.50 | 126.00 | 126.50 | 126.50 | -0.78% | 74,275 |
| Nov 20, 2025 | 128.00 | 128.00 | 126.00 | 127.50 | 127.50 | 1.19% | 162,431 |
| Nov 19, 2025 | 127.50 | 127.50 | 126.00 | 126.00 | 126.00 | -0.79% | 91,895 |
| Nov 18, 2025 | 128.50 | 129.00 | 126.50 | 127.00 | 127.00 | -1.93% | 174,742 |
| Nov 17, 2025 | 129.00 | 130.00 | 128.50 | 129.50 | 129.50 | -0.38% | 140,579 |
| Nov 14, 2025 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 242,369 |
| Nov 13, 2025 | 128.50 | 130.00 | 128.00 | 129.00 | 129.00 | 0.39% | 186,220 |
| Nov 12, 2025 | 127.50 | 128.50 | 127.50 | 128.50 | 128.50 | 1.18% | 97,155 |
| Nov 11, 2025 | 125.50 | 127.50 | 125.50 | 127.00 | 127.00 | 2.01% | 229,956 |
| Nov 10, 2025 | 124.50 | 124.50 | 123.00 | 124.50 | 124.50 | 0.40% | 68,365 |
| Nov 7, 2025 | 124.50 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 52,792 |
| Nov 6, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.40% | 59,085 |
| Nov 5, 2025 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 0.81% | 75,513 |
| Nov 4, 2025 | 123.50 | 125.00 | 123.50 | 123.50 | 123.50 | - | 64,215 |
| Nov 3, 2025 | 123.50 | 124.00 | 123.50 | 123.50 | 123.50 | - | 71,513 |
| Oct 31, 2025 | 125.00 | 125.50 | 123.50 | 123.50 | 123.50 | -0.80% | 128,373 |
| Oct 30, 2025 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | 0.40% | 99,436 |
| Oct 29, 2025 | 124.00 | 125.50 | 124.00 | 124.00 | 124.00 | -0.40% | 96,265 |
| Oct 28, 2025 | 125.50 | 126.00 | 124.50 | 124.50 | 124.50 | - | 91,500 |
| Oct 27, 2025 | 124.50 | 125.50 | 124.00 | 124.50 | 124.50 | - | 146,709 |
| Oct 23, 2025 | 125.00 | 125.50 | 124.50 | 124.50 | 124.50 | - | 69,909 |
| Oct 22, 2025 | 124.00 | 124.50 | 124.00 | 124.50 | 124.50 | 0.81% | 90,660 |
| Oct 21, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 0.41% | 64,644 |
| Oct 20, 2025 | 124.00 | 124.50 | 123.00 | 123.00 | 123.00 | -0.40% | 132,998 |
| Oct 17, 2025 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | -0.40% | 119,476 |
| Oct 16, 2025 | 123.50 | 124.00 | 122.50 | 124.00 | 124.00 | 1.64% | 122,448 |
| Oct 15, 2025 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 965,857 |
| Oct 14, 2025 | 124.00 | 124.50 | 123.00 | 123.00 | 123.00 | -0.81% | 320,274 |
| Oct 13, 2025 | 125.00 | 125.50 | 123.00 | 124.00 | 124.00 | -1.98% | 357,494 |
| Oct 9, 2025 | 126.50 | 127.00 | 126.00 | 126.50 | 126.50 | - | 146,355 |
| Oct 8, 2025 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | -0.78% | 137,790 |
| Oct 7, 2025 | 129.00 | 129.00 | 127.50 | 127.50 | 127.50 | -1.16% | 114,316 |
| Oct 3, 2025 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | - | 49,155 |
| Oct 2, 2025 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | -0.39% | 56,492 |
| Oct 1, 2025 | 130.50 | 130.50 | 129.00 | 129.50 | 129.50 | -0.38% | 41,871 |
| Sep 30, 2025 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 53,873 |
| Sep 26, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 157,333 |
| Sep 25, 2025 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 66,507 |
| Sep 24, 2025 | 129.50 | 130.00 | 128.50 | 129.00 | 129.00 | 0.39% | 121,952 |
| Sep 23, 2025 | 128.50 | 130.00 | 128.50 | 128.50 | 128.50 | - | 114,129 |
| Sep 22, 2025 | 130.00 | 130.00 | 128.50 | 128.50 | 128.50 | -0.39% | 98,143 |
| Sep 19, 2025 | 129.50 | 130.00 | 128.50 | 129.00 | 129.00 | -0.39% | 80,245 |
| Sep 18, 2025 | 131.00 | 131.00 | 129.50 | 129.50 | 129.50 | -0.38% | 50,400 |
| Sep 17, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.38% | 59,753 |
| Sep 16, 2025 | 131.00 | 131.50 | 130.50 | 130.50 | 130.50 | - | 76,391 |
| Sep 15, 2025 | 132.00 | 132.00 | 130.50 | 130.50 | 130.50 | -0.76% | 79,667 |
| Sep 12, 2025 | 130.50 | 132.00 | 129.50 | 131.50 | 131.50 | 0.77% | 129,031 |
| Sep 11, 2025 | 130.00 | 130.50 | 129.00 | 130.50 | 130.50 | -0.38% | 87,829 |
| Sep 10, 2025 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | 0.38% | 79,607 |
| Sep 9, 2025 | 129.00 | 130.50 | 129.00 | 130.50 | 130.50 | 1.56% | 96,390 |
| Sep 8, 2025 | 129.50 | 130.00 | 128.50 | 128.50 | 128.50 | -0.77% | 62,706 |
| Sep 5, 2025 | 130.00 | 131.50 | 129.00 | 129.50 | 129.50 | - | 112,851 |
| Sep 4, 2025 | 127.50 | 130.00 | 127.50 | 129.50 | 129.50 | 1.57% | 145,012 |
| Sep 3, 2025 | 127.50 | 127.50 | 126.50 | 127.50 | 127.50 | - | 63,148 |
| Sep 2, 2025 | 128.50 | 129.00 | 127.50 | 127.50 | 127.50 | -0.78% | 48,124 |
| Sep 1, 2025 | 129.00 | 130.00 | 127.50 | 128.50 | 128.50 | -0.39% | 62,391 |
| Aug 29, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1.18% | 81,401 |
| Aug 28, 2025 | 127.50 | 128.50 | 127.50 | 127.50 | 127.50 | - | 59,141 |
| Aug 27, 2025 | 127.00 | 127.50 | 126.50 | 127.50 | 127.50 | 0.39% | 40,435 |
| Aug 26, 2025 | 126.50 | 127.50 | 126.50 | 127.00 | 127.00 | - | 72,565 |
| Aug 25, 2025 | 127.50 | 127.50 | 126.50 | 127.00 | 127.00 | - | 56,802 |
| Aug 22, 2025 | 127.50 | 127.50 | 126.50 | 127.00 | 127.00 | -0.39% | 49,224 |
| Aug 21, 2025 | 126.50 | 127.50 | 126.50 | 127.50 | 127.50 | 0.79% | 50,659 |
| Aug 20, 2025 | 127.50 | 127.50 | 126.00 | 126.50 | 126.50 | -0.78% | 63,607 |
| Aug 19, 2025 | 129.00 | 129.00 | 127.00 | 127.50 | 127.50 | -1.54% | 56,896 |
| Aug 18, 2025 | 129.00 | 130.00 | 128.00 | 129.50 | 129.50 | 0.39% | 111,916 |
| Aug 15, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1.18% | 89,013 |
| Aug 14, 2025 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 2.00% | 96,363 |
| Aug 13, 2025 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | -0.79% | 143,599 |
| Aug 12, 2025 | 126.50 | 126.50 | 125.50 | 126.00 | 126.00 | -0.40% | 73,012 |
| Aug 11, 2025 | 128.00 | 128.00 | 125.00 | 126.50 | 126.50 | -1.56% | 293,309 |
| Aug 8, 2025 | 128.00 | 129.00 | 128.00 | 128.50 | 128.50 | - | 47,157 |
| Aug 7, 2025 | 129.00 | 129.50 | 128.00 | 128.50 | 128.50 | -0.39% | 119,750 |
| Aug 6, 2025 | 129.50 | 130.00 | 128.00 | 129.00 | 129.00 | - | 95,333 |
| Aug 5, 2025 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.78% | 107,294 |
| Aug 4, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -1.54% | 103,205 |
| Aug 1, 2025 | 128.00 | 130.50 | 128.00 | 130.00 | 130.00 | 0.39% | 61,746 |
| Jul 31, 2025 | 133.00 | 133.00 | 129.50 | 129.50 | 129.50 | -3.00% | 255,263 |
| Jul 30, 2025 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 0.38% | 143,458 |
| Jul 29, 2025 | 134.00 | 135.00 | 132.50 | 133.00 | 133.00 | -1.48% | 238,156 |
| Jul 28, 2025 | 134.00 | 136.50 | 133.00 | 135.00 | 135.00 | - | 428,076 |
| Jul 25, 2025 | 134.50 | 136.50 | 132.50 | 135.00 | 135.00 | -0.74% | 402,117 |
| Jul 24, 2025 | 135.00 | 138.00 | 132.00 | 136.00 | 136.00 | 0.37% | 714,347 |
| Jul 23, 2025 | 128.50 | 135.50 | 127.00 | 135.50 | 135.50 | 6.69% | 1,123,798 |
| Jul 22, 2025 | 126.00 | 128.00 | 125.50 | 127.00 | 127.00 | 0.79% | 360,254 |
| Jul 21, 2025 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 145,149 |
| Jul 18, 2025 | 125.00 | 126.00 | 124.50 | 125.00 | 125.00 | 0.81% | 118,890 |
| Jul 17, 2025 | 123.50 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 99,809 |
| Jul 16, 2025 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 114,166 |
| Jul 15, 2025 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | -0.40% | 70,505 |