Grape King Bio Ltd (TPE:1707)
Taiwan
· Delayed Price · Currency is TWD 118.50
-2.00 (-1.66%)
Mar 9, 2026, 1:35 PM CST
Grape King Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 119.50 | 119.50 | 117.50 | 118.50 | 118.50 | -1.66% | 327,121 |
| Mar 6, 2026 | 121.00 | 122.50 | 120.00 | 120.50 | 120.50 | - | 88,783 |
| Mar 5, 2026 | 121.50 | 122.50 | 120.00 | 120.50 | 120.50 | 0.84% | 212,225 |
| Mar 4, 2026 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | -1.65% | 268,995 |
| Mar 3, 2026 | 123.00 | 123.50 | 121.50 | 121.50 | 121.50 | -1.22% | 136,424 |
| Mar 2, 2026 | 123.50 | 123.50 | 122.00 | 123.00 | 123.00 | -0.81% | 84,131 |
| Feb 26, 2026 | 123.00 | 124.00 | 122.50 | 124.00 | 124.00 | 0.40% | 236,423 |
| Feb 25, 2026 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | - | 88,324 |
| Feb 24, 2026 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 0.41% | 235,338 |
| Feb 23, 2026 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | 0.82% | 118,606 |
| Feb 11, 2026 | 123.50 | 123.50 | 121.50 | 122.00 | 122.00 | -0.41% | 90,982 |
| Feb 10, 2026 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 1.24% | 128,400 |
| Feb 9, 2026 | 121.50 | 122.50 | 121.00 | 121.00 | 121.00 | -0.41% | 72,792 |
| Feb 6, 2026 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | -0.41% | 78,947 |
| Feb 5, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.83% | 59,506 |
| Feb 4, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 46,696 |
| Feb 3, 2026 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 0.83% | 79,874 |
| Feb 2, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 115,552 |
| Jan 30, 2026 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | -1.22% | 97,062 |
| Jan 29, 2026 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 0.41% | 82,207 |
| Jan 28, 2026 | 122.50 | 123.00 | 121.50 | 122.00 | 122.00 | -0.41% | 85,439 |
| Jan 27, 2026 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 0.82% | 88,783 |
| Jan 26, 2026 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | -0.82% | 102,701 |
| Jan 23, 2026 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | - | 95,669 |
| Jan 22, 2026 | 121.00 | 122.50 | 121.00 | 122.50 | 122.50 | 0.82% | 107,708 |
| Jan 21, 2026 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | - | 167,935 |
| Jan 20, 2026 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | -0.82% | 300,293 |
| Jan 19, 2026 | 123.00 | 123.50 | 122.50 | 122.50 | 122.50 | -0.81% | 108,730 |
| Jan 16, 2026 | 123.50 | 123.50 | 123.00 | 123.50 | 123.50 | - | 105,677 |
| Jan 15, 2026 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 0.41% | 96,929 |
| Jan 14, 2026 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | - | 147,871 |
| Jan 13, 2026 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | -1.20% | 285,250 |
| Jan 12, 2026 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | 0.40% | 84,333 |
| Jan 9, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.40% | 134,456 |
| Jan 8, 2026 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | -1.97% | 133,170 |
| Jan 7, 2026 | 126.50 | 127.50 | 126.50 | 127.00 | 124.80 | 0.40% | 182,080 |
| Jan 6, 2026 | 127.00 | 127.50 | 126.00 | 126.50 | 124.31 | -0.39% | 115,721 |
| Jan 5, 2026 | 127.00 | 128.50 | 126.00 | 127.00 | 124.80 | -0.39% | 151,368 |
| Jan 2, 2026 | 127.00 | 128.00 | 127.00 | 127.50 | 125.29 | 0.79% | 42,309 |
| Dec 31, 2025 | 127.50 | 127.50 | 126.50 | 126.50 | 124.31 | - | 45,430 |
| Dec 30, 2025 | 127.00 | 127.50 | 126.00 | 126.50 | 124.31 | -0.39% | 73,754 |
| Dec 29, 2025 | 126.50 | 127.50 | 126.50 | 127.00 | 124.80 | 0.40% | 50,181 |
| Dec 26, 2025 | 127.00 | 127.00 | 126.50 | 126.50 | 124.31 | - | 38,076 |
| Dec 24, 2025 | 127.50 | 127.50 | 126.50 | 126.50 | 124.31 | -0.78% | 30,095 |
| Dec 23, 2025 | 127.50 | 127.50 | 127.00 | 127.50 | 125.29 | - | 37,303 |
| Dec 22, 2025 | 127.50 | 127.50 | 126.50 | 127.50 | 125.29 | - | 50,387 |
| Dec 19, 2025 | 126.00 | 127.50 | 125.50 | 127.50 | 125.29 | 0.79% | 123,504 |
| Dec 18, 2025 | 127.00 | 127.00 | 126.00 | 126.50 | 124.31 | - | 75,299 |
| Dec 17, 2025 | 127.00 | 127.00 | 125.50 | 126.50 | 124.31 | - | 61,346 |
| Dec 16, 2025 | 125.50 | 126.50 | 125.00 | 126.50 | 124.31 | - | 97,430 |
| Dec 15, 2025 | 127.50 | 127.50 | 126.50 | 126.50 | 124.31 | -0.78% | 40,754 |
| Dec 12, 2025 | 127.50 | 128.00 | 126.50 | 127.50 | 125.29 | 0.39% | 39,507 |
| Dec 11, 2025 | 127.00 | 127.50 | 126.50 | 127.00 | 124.80 | - | 58,103 |
| Dec 10, 2025 | 127.50 | 128.00 | 127.00 | 127.00 | 124.80 | -0.39% | 41,034 |
| Dec 9, 2025 | 128.00 | 129.00 | 127.50 | 127.50 | 125.29 | -1.16% | 119,730 |
| Dec 8, 2025 | 129.00 | 129.50 | 128.50 | 129.00 | 126.77 | -0.77% | 68,768 |
| Dec 5, 2025 | 129.50 | 130.00 | 129.00 | 130.00 | 127.75 | 0.39% | 50,699 |
| Dec 4, 2025 | 129.50 | 130.00 | 129.00 | 129.50 | 127.26 | - | 31,706 |
| Dec 3, 2025 | 129.50 | 129.50 | 129.00 | 129.50 | 127.26 | - | 32,415 |
| Dec 2, 2025 | 129.00 | 129.50 | 128.50 | 129.50 | 127.26 | 0.78% | 71,254 |
| Dec 1, 2025 | 129.00 | 129.00 | 128.00 | 128.50 | 126.27 | - | 65,661 |
| Nov 28, 2025 | 129.00 | 129.00 | 128.00 | 128.50 | 126.27 | -0.39% | 49,128 |
| Nov 27, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 126.77 | - | 45,191 |
| Nov 26, 2025 | 128.50 | 129.00 | 127.50 | 129.00 | 126.77 | 0.39% | 90,556 |
| Nov 25, 2025 | 128.00 | 128.50 | 128.00 | 128.50 | 126.27 | 0.39% | 40,302 |
| Nov 24, 2025 | 126.50 | 128.50 | 126.50 | 128.00 | 125.78 | 1.19% | 146,998 |
| Nov 21, 2025 | 127.50 | 127.50 | 126.00 | 126.50 | 124.31 | -0.78% | 74,275 |
| Nov 20, 2025 | 128.00 | 128.00 | 126.00 | 127.50 | 125.29 | 1.19% | 162,431 |
| Nov 19, 2025 | 127.50 | 127.50 | 126.00 | 126.00 | 123.82 | -0.79% | 91,895 |
| Nov 18, 2025 | 128.50 | 129.00 | 126.50 | 127.00 | 124.80 | -1.93% | 174,742 |
| Nov 17, 2025 | 129.00 | 130.00 | 128.50 | 129.50 | 127.26 | -0.38% | 140,579 |
| Nov 14, 2025 | 129.00 | 130.00 | 128.00 | 130.00 | 127.75 | 0.78% | 242,369 |
| Nov 13, 2025 | 128.50 | 130.00 | 128.00 | 129.00 | 126.77 | 0.39% | 186,220 |
| Nov 12, 2025 | 127.50 | 128.50 | 127.50 | 128.50 | 126.27 | 1.18% | 97,155 |
| Nov 11, 2025 | 125.50 | 127.50 | 125.50 | 127.00 | 124.80 | 2.01% | 229,956 |
| Nov 10, 2025 | 124.50 | 124.50 | 123.00 | 124.50 | 122.34 | 0.40% | 68,365 |
| Nov 7, 2025 | 124.50 | 125.00 | 124.00 | 124.00 | 121.85 | -0.80% | 52,792 |
| Nov 6, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 122.83 | 0.40% | 59,085 |
| Nov 5, 2025 | 123.50 | 124.50 | 123.50 | 124.50 | 122.34 | 0.81% | 75,513 |
| Nov 4, 2025 | 123.50 | 125.00 | 123.50 | 123.50 | 121.36 | - | 64,215 |
| Nov 3, 2025 | 123.50 | 124.00 | 123.50 | 123.50 | 121.36 | - | 71,513 |
| Oct 31, 2025 | 125.00 | 125.50 | 123.50 | 123.50 | 121.36 | -0.80% | 128,373 |
| Oct 30, 2025 | 125.00 | 125.50 | 124.00 | 124.50 | 122.34 | 0.40% | 99,436 |
| Oct 29, 2025 | 124.00 | 125.50 | 124.00 | 124.00 | 121.85 | -0.40% | 96,265 |
| Oct 28, 2025 | 125.50 | 126.00 | 124.50 | 124.50 | 122.34 | - | 91,500 |
| Oct 27, 2025 | 124.50 | 125.50 | 124.00 | 124.50 | 122.34 | - | 146,709 |
| Oct 23, 2025 | 125.00 | 125.50 | 124.50 | 124.50 | 122.34 | - | 69,909 |
| Oct 22, 2025 | 124.00 | 124.50 | 124.00 | 124.50 | 122.34 | 0.81% | 90,660 |
| Oct 21, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 121.36 | 0.41% | 64,644 |
| Oct 20, 2025 | 124.00 | 124.50 | 123.00 | 123.00 | 120.87 | -0.40% | 132,998 |
| Oct 17, 2025 | 124.00 | 124.00 | 122.50 | 123.50 | 121.36 | -0.40% | 119,476 |
| Oct 16, 2025 | 123.50 | 124.00 | 122.50 | 124.00 | 121.85 | 1.64% | 122,448 |
| Oct 15, 2025 | 123.00 | 124.00 | 122.00 | 122.00 | 119.89 | -0.81% | 965,857 |
| Oct 14, 2025 | 124.00 | 124.50 | 123.00 | 123.00 | 120.87 | -0.81% | 320,274 |
| Oct 13, 2025 | 125.00 | 125.50 | 123.00 | 124.00 | 121.85 | -1.98% | 357,494 |
| Oct 9, 2025 | 126.50 | 127.00 | 126.00 | 126.50 | 124.31 | - | 146,355 |
| Oct 8, 2025 | 127.00 | 127.00 | 126.00 | 126.50 | 124.31 | -0.78% | 137,790 |
| Oct 7, 2025 | 129.00 | 129.00 | 127.50 | 127.50 | 125.29 | -1.16% | 114,316 |
| Oct 3, 2025 | 129.00 | 129.50 | 128.50 | 129.00 | 126.77 | - | 49,155 |
| Oct 2, 2025 | 130.00 | 130.00 | 128.50 | 129.00 | 126.77 | -0.39% | 56,492 |