G&E Herbal Biotechnology Co., Ltd. (TPEX:4911)
Taiwan
· Delayed Price · Currency is TWD 37.50
-0.20 (-0.53%)
Mar 10, 2026, 10:48 AM CST
G&E Herbal Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.30 | 37.70 | 34.00 | 37.70 | - | 9.91% | 258,571 |
| Mar 6, 2026 | 33.45 | 34.70 | 33.00 | 34.30 | 34.30 | 1.63% | 36,517 |
| Mar 5, 2026 | 34.05 | 34.10 | 33.55 | 33.75 | 33.75 | -2.46% | 101,930 |
| Mar 4, 2026 | 35.50 | 35.60 | 34.60 | 34.60 | 34.60 | -2.67% | 33,708 |
| Mar 3, 2026 | 35.85 | 36.40 | 35.50 | 35.55 | 35.55 | -0.84% | 25,435 |
| Mar 2, 2026 | 36.35 | 36.35 | 35.85 | 35.85 | 35.85 | -1.92% | 47,216 |
| Feb 26, 2026 | 36.00 | 36.90 | 36.00 | 36.55 | 36.55 | -1.22% | 33,464 |
| Feb 25, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -1.33% | 28,760 |
| Feb 24, 2026 | 37.80 | 38.50 | 37.40 | 37.50 | 37.50 | -0.79% | 13,928 |
| Feb 23, 2026 | 38.40 | 38.40 | 37.75 | 37.80 | 37.80 | -1.69% | 45,766 |
| Feb 11, 2026 | 38.00 | 38.60 | 37.90 | 38.45 | 38.45 | 1.18% | 35,139 |
| Feb 10, 2026 | 36.65 | 38.50 | 36.65 | 38.00 | 38.00 | -0.52% | 57,888 |
| Feb 9, 2026 | 39.50 | 39.50 | 37.35 | 38.20 | 38.20 | -6.83% | 269,949 |
| Feb 6, 2026 | 41.50 | 41.80 | 40.50 | 41.00 | 41.00 | -1.68% | 16,569 |
| Feb 5, 2026 | 41.70 | 41.70 | 41.15 | 41.70 | 41.70 | - | 17,355 |
| Feb 4, 2026 | 42.05 | 42.05 | 41.70 | 41.70 | 41.70 | -0.83% | 22,398 |
| Feb 3, 2026 | 42.05 | 42.55 | 42.05 | 42.05 | 42.05 | 0.24% | 16,451 |
| Feb 2, 2026 | 42.40 | 43.00 | 41.95 | 41.95 | 41.95 | -0.59% | 36,900 |
| Jan 30, 2026 | 42.60 | 42.60 | 42.05 | 42.20 | 42.20 | - | 38,486 |
| Jan 29, 2026 | 41.85 | 42.80 | 41.65 | 42.20 | 42.20 | 0.84% | 37,708 |
| Jan 28, 2026 | 41.25 | 42.65 | 41.25 | 41.85 | 41.85 | 0.60% | 26,564 |
| Jan 27, 2026 | 40.95 | 41.80 | 40.95 | 41.60 | 41.60 | 1.59% | 39,429 |
| Jan 26, 2026 | 41.20 | 41.30 | 40.70 | 40.95 | 40.95 | -0.61% | 31,814 |
| Jan 23, 2026 | 41.00 | 41.70 | 41.00 | 41.20 | 41.20 | 0.98% | 21,661 |
| Jan 22, 2026 | 41.35 | 41.80 | 40.80 | 40.80 | 40.80 | -1.33% | 23,183 |
| Jan 21, 2026 | 41.20 | 41.40 | 40.90 | 41.35 | 41.35 | 0.12% | 35,388 |
| Jan 20, 2026 | 40.85 | 41.55 | 40.85 | 41.30 | 41.30 | 0.24% | 21,168 |
| Jan 19, 2026 | 41.35 | 42.10 | 41.05 | 41.20 | 41.20 | -0.36% | 47,992 |
| Jan 16, 2026 | 41.45 | 41.60 | 41.00 | 41.35 | 41.35 | 0.61% | 51,902 |
| Jan 15, 2026 | 41.10 | 41.35 | 40.80 | 41.10 | 41.10 | -0.72% | 37,402 |
| Jan 14, 2026 | 41.50 | 41.60 | 40.90 | 41.40 | 41.40 | 0.49% | 17,571 |
| Jan 13, 2026 | 42.25 | 42.25 | 40.90 | 41.20 | 41.20 | -2.72% | 47,692 |
| Jan 12, 2026 | 43.00 | 43.00 | 42.35 | 42.35 | 42.35 | -0.47% | 8,899 |
| Jan 9, 2026 | 41.30 | 43.00 | 41.30 | 42.55 | 42.55 | 3.15% | 53,359 |
| Jan 8, 2026 | 41.45 | 41.55 | 41.00 | 41.25 | 41.25 | -0.96% | 51,852 |
| Jan 7, 2026 | 41.30 | 41.85 | 40.65 | 41.65 | 41.65 | -0.48% | 23,705 |
| Jan 6, 2026 | 42.00 | 42.00 | 40.80 | 41.85 | 41.85 | -0.83% | 60,615 |
| Jan 5, 2026 | 43.00 | 43.00 | 42.10 | 42.20 | 42.20 | -1.86% | 37,629 |
| Jan 2, 2026 | 42.90 | 43.50 | 42.80 | 43.00 | 43.00 | 0.23% | 22,095 |
| Dec 31, 2025 | 43.00 | 44.00 | 42.90 | 42.90 | 42.90 | -1.61% | 42,427 |
| Dec 30, 2025 | 42.55 | 44.05 | 42.55 | 43.60 | 43.60 | -2.24% | 42,425 |
| Dec 29, 2025 | 44.70 | 44.70 | 44.60 | 44.60 | 44.60 | -1.11% | 14,890 |
| Dec 26, 2025 | 45.35 | 45.50 | 45.10 | 45.10 | 45.10 | -0.55% | 15,700 |
| Dec 24, 2025 | 46.00 | 46.85 | 45.35 | 45.35 | 45.35 | -0.33% | 24,105 |
| Dec 23, 2025 | 46.10 | 46.10 | 45.50 | 45.50 | 45.50 | -1.30% | 8,230 |
| Dec 22, 2025 | 46.00 | 46.35 | 45.25 | 46.10 | 46.10 | 1.54% | 18,720 |
| Dec 19, 2025 | 44.70 | 46.60 | 44.70 | 45.40 | 45.40 | 0.89% | 13,035 |
| Dec 18, 2025 | 44.55 | 45.00 | 44.55 | 45.00 | 45.00 | 0.90% | 5,222 |
| Dec 17, 2025 | 44.30 | 44.60 | 44.20 | 44.60 | 44.60 | 0.68% | 17,390 |
| Dec 16, 2025 | 45.35 | 45.35 | 44.30 | 44.30 | 44.30 | -2.32% | 36,270 |
| Dec 15, 2025 | 45.00 | 45.35 | 44.45 | 45.35 | 45.35 | -0.98% | 8,599 |
| Dec 11, 2025 | 46.80 | 46.80 | 45.80 | 45.80 | 45.80 | 0.22% | 22,118 |
| Dec 10, 2025 | 46.90 | 46.90 | 44.50 | 45.70 | 45.70 | -2.45% | 93,891 |
| Dec 9, 2025 | 47.35 | 47.35 | 46.60 | 46.85 | 46.85 | -1.06% | 37,621 |
| Dec 8, 2025 | 47.75 | 47.75 | 47.00 | 47.35 | 47.35 | -0.84% | 40,139 |
| Dec 5, 2025 | 48.00 | 48.00 | 47.70 | 47.75 | 47.75 | -0.31% | 24,609 |
| Dec 4, 2025 | 48.25 | 49.20 | 47.90 | 47.90 | 47.90 | -0.42% | 27,369 |
| Dec 3, 2025 | 47.85 | 48.30 | 47.10 | 48.10 | 48.10 | -0.72% | 73,755 |
| Dec 2, 2025 | 48.05 | 48.50 | 47.90 | 48.45 | 48.45 | 1.25% | 16,088 |
| Dec 1, 2025 | 47.85 | 47.90 | 47.85 | 47.85 | 47.85 | -0.10% | 15,611 |
| Nov 28, 2025 | 47.80 | 48.30 | 47.80 | 47.90 | 47.90 | 0.31% | 16,157 |
| Nov 27, 2025 | 47.85 | 48.30 | 47.75 | 47.75 | 47.75 | -0.21% | 11,921 |
| Nov 26, 2025 | 47.90 | 48.00 | 47.80 | 47.85 | 47.85 | -0.10% | 22,890 |
| Nov 25, 2025 | 48.00 | 48.00 | 47.85 | 47.90 | 47.90 | - | 16,626 |
| Nov 24, 2025 | 47.85 | 48.00 | 47.80 | 47.90 | 47.90 | -0.21% | 12,610 |
| Nov 21, 2025 | 48.00 | 48.00 | 47.70 | 48.00 | 48.00 | - | 29,236 |
| Nov 20, 2025 | 48.10 | 48.20 | 47.95 | 48.00 | 48.00 | - | 22,043 |
| Nov 19, 2025 | 47.90 | 48.20 | 47.80 | 48.00 | 48.00 | 0.21% | 43,292 |
| Nov 18, 2025 | 47.80 | 48.15 | 47.70 | 47.90 | 47.90 | 0.10% | 25,257 |
| Nov 17, 2025 | 48.20 | 48.30 | 47.80 | 47.85 | 47.85 | -1.34% | 22,296 |
| Nov 14, 2025 | 49.10 | 49.10 | 48.50 | 48.50 | 48.50 | -0.41% | 6,576 |
| Nov 13, 2025 | 48.50 | 48.95 | 48.20 | 48.70 | 48.70 | -0.10% | 38,920 |
| Nov 12, 2025 | 48.60 | 48.75 | 48.60 | 48.75 | 48.75 | 0.31% | 3,290 |
| Nov 11, 2025 | 48.80 | 48.80 | 48.55 | 48.60 | 48.60 | 0.10% | 23,443 |
| Nov 10, 2025 | 49.15 | 49.25 | 48.55 | 48.55 | 48.55 | -0.92% | 29,547 |
| Nov 7, 2025 | 48.45 | 50.20 | 48.25 | 49.00 | 49.00 | 2.08% | 57,995 |
| Nov 6, 2025 | 48.05 | 48.05 | 47.90 | 48.00 | 48.00 | -0.10% | 13,267 |
| Nov 5, 2025 | 49.25 | 49.25 | 47.80 | 48.05 | 48.05 | -1.13% | 48,649 |
| Nov 4, 2025 | 48.75 | 48.95 | 48.55 | 48.60 | 48.60 | -0.31% | 35,624 |
| Nov 3, 2025 | 49.05 | 49.40 | 48.75 | 48.75 | 48.75 | -0.61% | 37,582 |
| Oct 31, 2025 | 49.10 | 49.50 | 49.05 | 49.05 | 49.05 | -0.10% | 32,600 |
| Oct 30, 2025 | 49.30 | 49.45 | 48.60 | 49.10 | 49.10 | -0.20% | 40,563 |
| Oct 29, 2025 | 49.25 | 49.85 | 49.15 | 49.20 | 49.20 | - | 40,888 |
| Oct 28, 2025 | 49.05 | 50.20 | 49.05 | 49.20 | 49.20 | 0.31% | 48,884 |
| Oct 27, 2025 | 48.95 | 49.15 | 48.95 | 49.05 | 49.05 | 0.20% | 32,289 |
| Oct 23, 2025 | 49.10 | 49.30 | 48.60 | 48.95 | 48.95 | -0.31% | 15,932 |
| Oct 22, 2025 | 46.95 | 49.70 | 46.95 | 49.10 | 49.10 | 4.58% | 95,324 |
| Oct 21, 2025 | 48.40 | 48.55 | 46.60 | 46.95 | 46.95 | -2.59% | 185,289 |
| Oct 20, 2025 | 49.00 | 49.30 | 48.00 | 48.20 | 48.20 | -0.31% | 39,966 |
| Oct 17, 2025 | 49.00 | 49.00 | 48.30 | 48.35 | 48.35 | -1.12% | 107,315 |
| Oct 16, 2025 | 49.00 | 49.00 | 48.90 | 48.90 | 48.90 | - | 14,682 |
| Oct 15, 2025 | 49.00 | 49.30 | 48.70 | 48.90 | 48.90 | 0.62% | 30,888 |
| Oct 14, 2025 | 49.50 | 50.00 | 48.60 | 48.60 | 48.60 | -1.82% | 42,072 |
| Oct 13, 2025 | 49.25 | 49.65 | 49.25 | 49.50 | 49.50 | -0.40% | 11,597 |
| Oct 9, 2025 | 49.70 | 49.70 | 49.50 | 49.70 | 49.70 | - | 38,798 |
| Oct 8, 2025 | 49.65 | 49.85 | 48.50 | 49.70 | 49.70 | - | 44,622 |
| Oct 7, 2025 | 49.90 | 50.00 | 49.40 | 49.70 | 49.70 | -0.60% | 48,223 |
| Oct 3, 2025 | 51.10 | 51.10 | 49.60 | 50.00 | 50.00 | -1.96% | 48,258 |
| Oct 2, 2025 | 51.40 | 51.60 | 51.00 | 51.00 | 51.00 | -0.58% | 35,849 |
| Oct 1, 2025 | 51.30 | 51.60 | 51.30 | 51.30 | 51.30 | -0.97% | 32,901 |