G&E Herbal Biotechnology Co., Ltd. (TPEX:4911)
Taiwan
· Delayed Price · Currency is TWD 47.75
-0.15 (-0.31%)
Dec 5, 2025, 1:02 PM CST
G&E Herbal Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 51.30 | 52.00 | 51.30 | 51.80 | 51.80 | 0.78% | 44,476 |
| Sep 26, 2025 | 51.60 | 51.60 | 51.20 | 51.40 | 51.40 | -0.39% | 25,684 |
| Sep 25, 2025 | 51.30 | 52.10 | 51.30 | 51.60 | 51.60 | -0.58% | 19,328 |
| Sep 24, 2025 | 51.80 | 52.10 | 51.70 | 51.90 | 51.90 | - | 38,549 |
| Sep 23, 2025 | 52.00 | 52.40 | 51.20 | 51.90 | 51.90 | -0.19% | 15,742 |
| Sep 22, 2025 | 52.10 | 52.40 | 51.80 | 52.00 | 52.00 | -0.19% | 18,583 |
| Sep 19, 2025 | 51.90 | 52.50 | 51.90 | 52.10 | 52.10 | -0.38% | 31,245 |
| Sep 18, 2025 | 51.50 | 52.30 | 51.00 | 52.30 | 52.30 | 2.95% | 54,444 |
| Sep 17, 2025 | 51.30 | 51.30 | 50.80 | 50.80 | 50.80 | -0.78% | 11,560 |
| Sep 16, 2025 | 51.50 | 51.60 | 51.20 | 51.20 | 51.20 | -0.97% | 14,180 |
| Sep 15, 2025 | 51.30 | 51.70 | 51.20 | 51.70 | 51.70 | -0.58% | 14,409 |
| Sep 12, 2025 | 50.90 | 52.10 | 50.70 | 52.00 | 52.00 | 2.77% | 42,007 |
| Sep 11, 2025 | 51.60 | 51.70 | 50.50 | 50.60 | 50.60 | -2.13% | 45,508 |
| Sep 10, 2025 | 53.20 | 53.20 | 51.70 | 51.70 | 51.70 | -0.39% | 33,911 |
| Sep 9, 2025 | 52.00 | 52.00 | 51.70 | 51.90 | 51.90 | -0.95% | 48,187 |
| Sep 8, 2025 | 52.60 | 53.00 | 52.30 | 52.40 | 52.40 | -0.76% | 59,030 |
| Sep 5, 2025 | 52.90 | 53.40 | 52.50 | 52.80 | 52.80 | -0.19% | 52,997 |
| Sep 4, 2025 | 53.90 | 54.10 | 52.90 | 52.90 | 52.90 | -1.86% | 32,416 |
| Sep 3, 2025 | 53.90 | 54.60 | 53.50 | 53.90 | 53.90 | -1.28% | 72,237 |
| Sep 2, 2025 | 56.60 | 56.60 | 53.40 | 54.60 | 54.60 | 1.11% | 102,187 |
| Sep 1, 2025 | 53.30 | 56.50 | 53.30 | 54.00 | 54.00 | 1.31% | 113,426 |
| Aug 29, 2025 | 52.60 | 53.40 | 52.40 | 53.30 | 53.30 | 0.76% | 70,870 |
| Aug 28, 2025 | 50.00 | 52.90 | 50.00 | 52.90 | 52.90 | 5.59% | 185,746 |
| Aug 27, 2025 | 49.65 | 50.20 | 49.65 | 50.10 | 50.10 | 1.31% | 31,913 |
| Aug 26, 2025 | 49.40 | 49.80 | 49.10 | 49.45 | 49.45 | 1.33% | 16,966 |
| Aug 25, 2025 | 50.10 | 50.20 | 48.80 | 48.80 | 48.80 | -2.40% | 45,867 |
| Aug 22, 2025 | 50.00 | 50.40 | 49.95 | 50.00 | 50.00 | 0.20% | 60,502 |
| Aug 21, 2025 | 49.70 | 50.50 | 49.70 | 49.90 | 49.90 | 0.40% | 55,509 |
| Aug 20, 2025 | 49.85 | 50.00 | 49.70 | 49.70 | 49.70 | -0.60% | 20,132 |
| Aug 19, 2025 | 49.75 | 50.10 | 49.70 | 50.00 | 50.00 | 0.60% | 34,203 |
| Aug 18, 2025 | 49.70 | 50.40 | 49.65 | 49.70 | 49.70 | - | 35,300 |
| Aug 15, 2025 | 50.20 | 50.30 | 49.65 | 49.70 | 49.70 | -1.39% | 18,204 |
| Aug 14, 2025 | 50.10 | 51.80 | 50.10 | 50.40 | 50.40 | 1.20% | 39,319 |
| Aug 13, 2025 | 49.30 | 50.20 | 49.30 | 49.80 | 49.80 | 1.01% | 26,424 |
| Aug 12, 2025 | 49.30 | 49.70 | 49.10 | 49.30 | 49.30 | -0.30% | 28,562 |
| Aug 11, 2025 | 50.20 | 50.40 | 49.40 | 49.45 | 49.45 | -1.49% | 30,922 |
| Aug 8, 2025 | 50.10 | 50.20 | 49.65 | 50.20 | 50.20 | 0.60% | 19,769 |
| Aug 7, 2025 | 50.00 | 50.80 | 49.90 | 49.90 | 49.90 | -0.80% | 10,530 |
| Aug 6, 2025 | 50.80 | 50.80 | 49.60 | 50.30 | 50.30 | 0.60% | 14,146 |
| Aug 5, 2025 | 50.00 | 51.00 | 49.85 | 50.00 | 50.00 | 2.15% | 56,730 |
| Aug 4, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 10,650 |
| Aug 1, 2025 | 48.85 | 48.95 | 48.85 | 48.95 | 48.95 | -0.10% | 4,210 |
| Jul 31, 2025 | 48.85 | 49.00 | 48.85 | 49.00 | 49.00 | -0.31% | 13,817 |
| Jul 30, 2025 | 49.15 | 49.30 | 49.15 | 49.15 | 49.15 | 0.72% | 11,894 |
| Jul 29, 2025 | 48.05 | 49.55 | 48.05 | 48.80 | 48.80 | 0.20% | 48,085 |
| Jul 28, 2025 | 48.61 | 49.17 | 48.61 | 48.70 | 48.00 | 0.19% | 65,551 |
| Jul 25, 2025 | 48.24 | 48.80 | 48.06 | 48.61 | 47.91 | 0.77% | 31,055 |
| Jul 24, 2025 | 48.24 | 49.63 | 48.15 | 48.24 | 47.55 | 0.19% | 18,046 |
| Jul 23, 2025 | 48.06 | 48.33 | 48.06 | 48.15 | 47.46 | 0.39% | 19,422 |
| Jul 22, 2025 | 47.96 | 48.43 | 47.96 | 47.96 | 47.27 | -0.38% | 30,747 |
| Jul 21, 2025 | 48.15 | 48.61 | 48.06 | 48.15 | 47.46 | -1.14% | 28,465 |
| Jul 18, 2025 | 48.43 | 49.07 | 48.43 | 48.70 | 48.00 | 0.19% | 14,055 |
| Jul 17, 2025 | 48.61 | 49.07 | 48.43 | 48.61 | 47.91 | -0.19% | 11,349 |
| Jul 16, 2025 | 48.24 | 49.26 | 48.24 | 48.70 | 48.00 | 0.19% | 23,201 |
| Jul 15, 2025 | 48.52 | 49.17 | 48.52 | 48.61 | 47.91 | -0.57% | 40,240 |