General Biologicals Corporation (TPEX:4117)
Taiwan
· Delayed Price · Currency is TWD 4.140
-3.610 (-46.58%)
Mar 10, 2026, 9:27 AM CST
General Biologicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.05 | 11.05 | 7.51 | 7.75 | 7.75 | -30.49% | 2,187,570 |
| Mar 6, 2026 | 11.45 | 11.45 | 10.85 | 11.15 | 11.15 | -2.62% | 67,210 |
| Mar 5, 2026 | 11.45 | 11.55 | 11.05 | 11.45 | 11.45 | - | 114,000 |
| Mar 4, 2026 | 11.00 | 11.50 | 10.60 | 11.45 | 11.45 | 4.09% | 251,228 |
| Mar 3, 2026 | 11.05 | 11.40 | 10.80 | 11.00 | 11.00 | -0.45% | 141,239 |
| Mar 2, 2026 | 11.40 | 11.40 | 10.85 | 11.05 | 11.05 | -3.07% | 142,209 |
| Feb 26, 2026 | 11.55 | 11.85 | 10.95 | 11.40 | 11.40 | -1.30% | 282,824 |
| Feb 25, 2026 | 11.40 | 11.85 | 10.95 | 11.55 | 11.55 | -2.94% | 375,675 |
| Feb 24, 2026 | 12.15 | 12.15 | 11.40 | 11.90 | 11.90 | -2.06% | 270,343 |
| Feb 23, 2026 | 12.20 | 12.50 | 11.90 | 12.15 | 12.15 | - | 63,658 |
| Feb 11, 2026 | 12.30 | 12.30 | 11.95 | 12.15 | 12.15 | -1.22% | 89,677 |
| Feb 10, 2026 | 12.15 | 12.50 | 11.95 | 12.30 | 12.30 | 1.23% | 116,547 |
| Feb 9, 2026 | 12.30 | 12.60 | 11.95 | 12.15 | 12.15 | -1.22% | 98,512 |
| Feb 6, 2026 | 12.30 | 12.35 | 12.05 | 12.30 | 12.30 | - | 88,946 |
| Feb 5, 2026 | 12.55 | 12.55 | 12.15 | 12.30 | 12.30 | -1.60% | 91,115 |
| Feb 4, 2026 | 12.60 | 12.60 | 12.15 | 12.50 | 12.50 | -0.40% | 194,739 |
| Feb 3, 2026 | 12.75 | 12.75 | 12.20 | 12.55 | 12.55 | -1.18% | 63,705 |
| Feb 2, 2026 | 12.50 | 12.95 | 12.25 | 12.70 | 12.70 | 1.60% | 227,216 |
| Jan 30, 2026 | 12.50 | 13.05 | 12.15 | 12.50 | 12.50 | - | 300,464 |
| Jan 29, 2026 | 13.85 | 13.85 | 12.00 | 12.50 | 12.50 | -9.42% | 966,105 |
| Jan 28, 2026 | 13.05 | 14.70 | 13.05 | 13.80 | 13.80 | 5.75% | 1,673,225 |
| Jan 27, 2026 | 12.00 | 13.65 | 12.00 | 13.05 | 13.05 | 8.75% | 786,574 |
| Jan 26, 2026 | 12.05 | 12.05 | 11.65 | 12.00 | 12.00 | -0.41% | 91,545 |
| Jan 23, 2026 | 12.00 | 12.05 | 11.50 | 12.05 | 12.05 | 0.42% | 100,033 |
| Jan 22, 2026 | 12.20 | 12.45 | 11.40 | 12.00 | 12.00 | -1.64% | 310,481 |
| Jan 21, 2026 | 12.50 | 12.50 | 11.95 | 12.20 | 12.20 | -0.81% | 72,741 |
| Jan 20, 2026 | 12.20 | 12.60 | 12.00 | 12.30 | 12.30 | 0.82% | 49,373 |
| Jan 19, 2026 | 12.35 | 12.35 | 12.00 | 12.20 | 12.20 | -0.81% | 91,443 |
| Jan 16, 2026 | 12.50 | 12.55 | 12.00 | 12.30 | 12.30 | -1.60% | 146,588 |
| Jan 15, 2026 | 12.55 | 12.85 | 12.20 | 12.50 | 12.50 | -0.40% | 96,917 |
| Jan 14, 2026 | 12.15 | 12.75 | 12.10 | 12.55 | 12.55 | 0.40% | 122,181 |
| Jan 13, 2026 | 12.65 | 13.00 | 12.15 | 12.50 | 12.50 | -0.79% | 138,682 |
| Jan 12, 2026 | 12.75 | 13.05 | 12.20 | 12.60 | 12.60 | -0.79% | 201,063 |
| Jan 9, 2026 | 12.60 | 12.90 | 12.20 | 12.70 | 12.70 | 0.79% | 208,576 |
| Jan 8, 2026 | 12.75 | 13.60 | 12.30 | 12.60 | 12.60 | -0.40% | 292,709 |
| Jan 7, 2026 | 13.10 | 13.45 | 12.35 | 12.65 | 12.65 | -2.69% | 364,354 |
| Jan 6, 2026 | 13.15 | 13.80 | 12.55 | 13.00 | 13.00 | -1.14% | 493,057 |
| Jan 5, 2026 | 12.55 | 13.50 | 12.35 | 13.15 | 13.15 | 4.78% | 2,146,417 |
| Jan 2, 2026 | 12.85 | 13.40 | 12.00 | 12.55 | 12.55 | -2.33% | 389,275 |
| Dec 31, 2025 | 13.15 | 13.80 | 12.50 | 12.85 | 12.85 | -2.28% | 385,217 |
| Dec 30, 2025 | 13.00 | 14.20 | 12.45 | 13.15 | 13.15 | 1.15% | 437,799 |
| Dec 29, 2025 | 12.50 | 13.00 | 12.35 | 13.00 | 13.00 | - | 95,368 |
| Dec 26, 2025 | 12.90 | 13.00 | 12.45 | 13.00 | 13.00 | 0.78% | 30,007 |
| Dec 24, 2025 | 12.65 | 13.25 | 12.60 | 12.90 | 12.90 | 2.38% | 190,818 |
| Dec 23, 2025 | 12.35 | 12.70 | 12.35 | 12.60 | 12.60 | -0.79% | 70,362 |
| Dec 22, 2025 | 12.50 | 12.90 | 12.25 | 12.70 | 12.70 | -0.78% | 372,936 |
| Dec 19, 2025 | 12.55 | 13.00 | 12.50 | 12.80 | 12.80 | 0.39% | 127,104 |
| Dec 18, 2025 | 12.40 | 13.00 | 12.40 | 12.75 | 12.75 | -1.92% | 114,745 |
| Dec 17, 2025 | 13.00 | 13.05 | 12.40 | 13.00 | 13.00 | -0.38% | 200,405 |
| Dec 16, 2025 | 13.00 | 14.00 | 12.45 | 13.05 | 13.05 | 0.38% | 358,616 |
| Dec 15, 2025 | 12.50 | 13.20 | 12.40 | 13.00 | 13.00 | 1.56% | 312,433 |
| Dec 12, 2025 | 12.70 | 13.55 | 12.50 | 12.80 | 12.80 | -1.16% | 409,533 |
| Dec 11, 2025 | 14.35 | 14.90 | 12.50 | 12.95 | 12.95 | -9.44% | 848,952 |
| Dec 10, 2025 | 15.45 | 17.30 | 13.95 | 14.30 | 14.30 | -7.44% | 1,867,001 |
| Dec 9, 2025 | 12.10 | 15.45 | 12.10 | 15.45 | 15.45 | 29.83% | 2,507,273 |
| Dec 8, 2025 | 12.00 | 12.40 | 11.80 | 11.90 | 11.90 | -2.46% | 112,201 |
| Dec 5, 2025 | 12.30 | 12.30 | 11.95 | 12.20 | 12.20 | -0.81% | 105,558 |
| Dec 4, 2025 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 1.65% | 47,458 |
| Dec 3, 2025 | 12.50 | 12.95 | 12.00 | 12.10 | 12.10 | -2.81% | 128,907 |
| Dec 2, 2025 | 13.05 | 13.05 | 12.10 | 12.45 | 12.45 | -4.60% | 195,126 |
| Dec 1, 2025 | 12.15 | 13.55 | 12.00 | 13.05 | 13.05 | 7.41% | 396,051 |
| Nov 28, 2025 | 12.40 | 13.00 | 11.85 | 12.15 | 12.15 | -2.41% | 89,183 |
| Nov 27, 2025 | 11.75 | 13.05 | 11.75 | 12.45 | 12.45 | 3.32% | 316,477 |
| Nov 26, 2025 | 11.60 | 12.10 | 11.60 | 12.05 | 12.05 | - | 49,981 |
| Nov 25, 2025 | 11.70 | 12.15 | 11.70 | 12.05 | 12.05 | - | 57,222 |
| Nov 24, 2025 | 11.65 | 12.05 | 11.65 | 12.05 | 12.05 | 1.69% | 41,062 |
| Nov 21, 2025 | 12.15 | 12.15 | 11.40 | 11.85 | 11.85 | -2.47% | 152,242 |
| Nov 20, 2025 | 12.10 | 12.50 | 11.75 | 12.15 | 12.15 | 0.41% | 213,593 |
| Nov 19, 2025 | 12.30 | 12.30 | 11.50 | 12.10 | 12.10 | -1.63% | 66,632 |
| Nov 18, 2025 | 12.50 | 12.50 | 12.00 | 12.30 | 12.30 | - | 70,735 |
| Nov 17, 2025 | 12.30 | 12.60 | 11.90 | 12.30 | 12.30 | 0.82% | 137,072 |
| Nov 14, 2025 | 12.30 | 12.50 | 11.80 | 12.20 | 12.20 | -2.01% | 143,459 |
| Nov 13, 2025 | 12.50 | 13.05 | 12.30 | 12.45 | 12.45 | -0.40% | 137,079 |
| Nov 12, 2025 | 12.35 | 13.15 | 12.25 | 12.50 | 12.50 | 1.21% | 220,011 |
| Nov 11, 2025 | 12.05 | 12.80 | 12.05 | 12.35 | 12.35 | 2.49% | 356,360 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.05 | 12.05 | 12.05 | -5.86% | 447,695 |
| Nov 7, 2025 | 12.80 | 13.00 | 12.45 | 12.80 | 12.80 | -0.39% | 99,681 |
| Nov 6, 2025 | 13.65 | 13.90 | 12.30 | 12.85 | 12.85 | -5.86% | 695,960 |
| Nov 5, 2025 | 15.05 | 15.10 | 13.00 | 13.65 | 13.65 | -9.30% | 1,025,494 |
| Nov 4, 2025 | 15.35 | 16.15 | 14.55 | 15.05 | 15.05 | -1.95% | 296,868 |
| Nov 3, 2025 | 15.30 | 15.40 | 14.85 | 15.35 | 15.35 | 0.33% | 115,217 |
| Oct 31, 2025 | 15.30 | 15.30 | 14.80 | 15.30 | 15.30 | - | 27,142 |
| Oct 30, 2025 | 15.50 | 15.50 | 14.80 | 15.30 | 15.30 | -1.29% | 35,312 |
| Oct 29, 2025 | 15.30 | 15.90 | 15.20 | 15.50 | 15.50 | 1.31% | 62,034 |
| Oct 28, 2025 | 15.35 | 15.40 | 15.00 | 15.30 | 15.30 | -1.92% | 53,781 |
| Oct 27, 2025 | 16.10 | 16.10 | 15.35 | 15.60 | 15.60 | -1.89% | 19,323 |
| Oct 23, 2025 | 15.50 | 16.70 | 15.50 | 15.90 | 15.90 | 2.91% | 168,145 |
| Oct 22, 2025 | 15.10 | 15.50 | 15.05 | 15.45 | 15.45 | 0.32% | 22,504 |
| Oct 21, 2025 | 15.50 | 15.75 | 15.10 | 15.40 | 15.40 | -0.65% | 46,103 |
| Oct 20, 2025 | 15.00 | 15.80 | 15.00 | 15.50 | 15.50 | 3.33% | 87,385 |
| Oct 17, 2025 | 15.10 | 15.80 | 14.45 | 15.00 | 15.00 | -0.66% | 111,109 |
| Oct 16, 2025 | 15.55 | 15.55 | 14.95 | 15.10 | 15.10 | -2.89% | 128,477 |
| Oct 15, 2025 | 15.85 | 15.85 | 15.10 | 15.55 | 15.55 | -1.58% | 25,704 |
| Oct 14, 2025 | 15.45 | 16.10 | 14.90 | 15.80 | 15.80 | 2.27% | 233,664 |
| Oct 13, 2025 | 15.00 | 15.50 | 14.95 | 15.45 | 15.45 | -0.64% | 46,288 |
| Oct 9, 2025 | 15.50 | 15.60 | 15.10 | 15.55 | 15.55 | 0.32% | 78,392 |
| Oct 8, 2025 | 15.75 | 16.00 | 15.10 | 15.50 | 15.50 | -1.59% | 85,988 |
| Oct 7, 2025 | 15.65 | 16.40 | 15.20 | 15.75 | 15.75 | 0.64% | 109,428 |
| Oct 3, 2025 | 15.40 | 16.00 | 15.05 | 15.65 | 15.65 | 2.29% | 124,456 |
| Oct 2, 2025 | 15.70 | 15.70 | 15.00 | 15.30 | 15.30 | -0.97% | 105,994 |