Grape King Bio Ltd (TPE:1707)
Taiwan
· Delayed Price · Currency is TWD 114.00
0.00 (0.00%)
Apr 29, 2026, 1:23 PM CST
Grape King Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 167,950 |
| Apr 27, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | -2.15% | 655,203 |
| Apr 24, 2026 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | - | 148,735 |
| Apr 23, 2026 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 457,504 |
| Apr 22, 2026 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | -0.42% | 107,451 |
| Apr 21, 2026 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | - | 157,426 |
| Apr 20, 2026 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | -0.42% | 308,029 |
| Apr 17, 2026 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | 0.42% | 136,625 |
| Apr 16, 2026 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | - | 170,163 |
| Apr 15, 2026 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | -0.84% | 164,185 |
| Apr 14, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 145,545 |
| Apr 13, 2026 | 118.50 | 119.00 | 116.50 | 118.00 | 118.00 | -1.67% | 584,207 |
| Apr 10, 2026 | 120.50 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 271,635 |
| Apr 9, 2026 | 122.00 | 122.00 | 120.50 | 121.00 | 121.00 | -0.82% | 67,468 |
| Apr 8, 2026 | 121.00 | 122.00 | 120.50 | 122.00 | 122.00 | 1.24% | 95,528 |
| Apr 7, 2026 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | - | 13,267 |
| Apr 2, 2026 | 122.00 | 122.00 | 120.50 | 120.50 | 120.50 | -1.63% | 59,756 |
| Apr 1, 2026 | 122.50 | 122.50 | 121.50 | 122.50 | 122.50 | 1.24% | 78,331 |
| Mar 31, 2026 | 121.50 | 122.50 | 120.50 | 121.00 | 121.00 | -1.22% | 162,862 |
| Mar 30, 2026 | 121.00 | 123.00 | 120.50 | 122.50 | 122.50 | 0.41% | 217,840 |
| Mar 27, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 116,478 |
| Mar 26, 2026 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | - | 74,011 |
| Mar 25, 2026 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | - | 73,645 |
| Mar 24, 2026 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 69,910 |
| Mar 23, 2026 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | -0.42% | 104,799 |
| Mar 20, 2026 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | - | 117,076 |
| Mar 19, 2026 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | -0.42% | 69,101 |
| Mar 18, 2026 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | 0.42% | 93,799 |
| Mar 17, 2026 | 119.50 | 120.00 | 119.50 | 119.50 | 119.50 | - | 70,879 |
| Mar 16, 2026 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | - | 104,329 |
| Mar 13, 2026 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | -0.42% | 83,288 |
| Mar 12, 2026 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | -1.23% | 92,042 |
| Mar 11, 2026 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | - | 99,070 |
| Mar 10, 2026 | 121.00 | 123.00 | 120.50 | 121.50 | 121.50 | 2.53% | 235,452 |
| 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 |