Gongwin Biopharm Holdings Co., Ltd. (TPEX:6617)
Taiwan
· Delayed Price · Currency is TWD 75.60
-4.40 (-5.50%)
Mar 9, 2026, 1:30 PM CST
Gongwin Biopharm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.20 | 79.20 | 74.40 | 75.60 | 75.60 | -5.50% | 233,923 |
| Mar 6, 2026 | 80.00 | 80.90 | 79.20 | 80.00 | 80.00 | - | 160,857 |
| Mar 5, 2026 | 78.40 | 81.50 | 78.40 | 80.00 | 80.00 | 2.56% | 285,135 |
| Mar 4, 2026 | 79.50 | 80.30 | 76.30 | 78.00 | 78.00 | -3.47% | 254,036 |
| Mar 3, 2026 | 81.10 | 81.60 | 79.60 | 80.80 | 80.80 | -0.37% | 256,720 |
| Mar 2, 2026 | 78.90 | 82.80 | 78.70 | 81.10 | 81.10 | 0.87% | 307,530 |
| Feb 26, 2026 | 77.30 | 82.50 | 77.10 | 80.40 | 80.40 | 4.01% | 483,771 |
| Feb 25, 2026 | 74.60 | 78.40 | 74.60 | 77.30 | 77.30 | 3.62% | 450,025 |
| Feb 24, 2026 | 75.10 | 75.30 | 74.00 | 74.60 | 74.60 | -0.13% | 144,514 |
| Feb 23, 2026 | 75.30 | 76.40 | 74.20 | 74.70 | 74.70 | 4.62% | 256,074 |
| Feb 11, 2026 | 73.10 | 73.10 | 71.20 | 71.40 | 71.40 | -2.33% | 196,568 |
| Feb 10, 2026 | 71.40 | 73.50 | 70.60 | 73.10 | 73.10 | 3.84% | 323,618 |
| Feb 9, 2026 | 73.50 | 73.50 | 70.10 | 70.40 | 70.40 | -4.09% | 277,801 |
| Feb 6, 2026 | 74.50 | 74.70 | 72.70 | 73.40 | 73.40 | -2.13% | 168,597 |
| Feb 5, 2026 | 75.30 | 75.90 | 75.00 | 75.00 | 75.00 | -0.40% | 112,869 |
| Feb 4, 2026 | 74.70 | 75.90 | 74.70 | 75.30 | 75.30 | -0.79% | 53,404 |
| Feb 3, 2026 | 77.90 | 77.90 | 75.00 | 75.90 | 75.90 | -1.43% | 155,693 |
| Feb 2, 2026 | 75.50 | 78.30 | 74.70 | 77.00 | 77.00 | 0.92% | 263,563 |
| Jan 30, 2026 | 77.10 | 77.80 | 75.80 | 76.30 | 76.30 | -1.80% | 132,439 |
| Jan 29, 2026 | 77.30 | 78.40 | 75.80 | 77.70 | 77.70 | -0.13% | 238,849 |
| Jan 28, 2026 | 79.00 | 80.50 | 77.50 | 77.80 | 77.80 | - | 223,693 |
| Jan 27, 2026 | 78.90 | 79.20 | 77.20 | 77.80 | 77.80 | -1.27% | 196,046 |
| Jan 26, 2026 | 79.60 | 79.60 | 77.80 | 78.80 | 78.80 | -0.63% | 116,257 |
| Jan 23, 2026 | 78.20 | 79.70 | 77.00 | 79.30 | 79.30 | 1.67% | 172,335 |
| Jan 22, 2026 | 77.90 | 78.80 | 77.50 | 78.00 | 78.00 | 0.13% | 116,565 |
| Jan 21, 2026 | 80.30 | 80.30 | 77.80 | 77.90 | 77.90 | -2.14% | 136,479 |
| Jan 20, 2026 | 78.50 | 80.90 | 78.50 | 79.60 | 79.60 | 0.89% | 137,786 |
| Jan 19, 2026 | 80.00 | 81.00 | 78.50 | 78.90 | 78.90 | -1.74% | 164,948 |
| Jan 16, 2026 | 80.30 | 81.30 | 80.10 | 80.30 | 80.30 | -0.12% | 134,241 |
| Jan 15, 2026 | 80.00 | 81.80 | 79.30 | 80.40 | 80.40 | 1.52% | 312,861 |
| Jan 14, 2026 | 78.00 | 80.50 | 78.00 | 79.20 | 79.20 | 0.89% | 105,781 |
| Jan 13, 2026 | 80.00 | 81.00 | 78.50 | 78.50 | 78.50 | -3.56% | 149,717 |
| Jan 12, 2026 | 79.90 | 81.50 | 78.10 | 81.40 | 81.40 | 2.39% | 216,568 |
| Jan 9, 2026 | 80.10 | 81.00 | 78.50 | 79.50 | 79.50 | -1.36% | 154,908 |
| Jan 8, 2026 | 80.70 | 81.70 | 80.30 | 80.60 | 80.60 | 0.12% | 121,830 |
| Jan 7, 2026 | 80.30 | 82.00 | 80.10 | 80.50 | 80.50 | 0.25% | 81,131 |
| Jan 6, 2026 | 79.90 | 80.70 | 79.50 | 80.30 | 80.30 | -0.12% | 150,864 |
| Jan 5, 2026 | 84.20 | 84.60 | 80.00 | 80.40 | 80.40 | -5.30% | 257,267 |
| Jan 2, 2026 | 86.10 | 86.70 | 84.70 | 84.90 | 84.90 | -1.39% | 201,141 |
| Dec 31, 2025 | 86.70 | 87.40 | 85.80 | 86.10 | 86.10 | -0.35% | 150,208 |
| Dec 30, 2025 | 86.40 | 88.00 | 86.20 | 86.40 | 86.40 | 0.12% | 270,486 |
| Dec 29, 2025 | 86.40 | 87.50 | 85.90 | 86.30 | 86.30 | -0.12% | 140,934 |
| Dec 26, 2025 | 87.30 | 87.30 | 85.60 | 86.40 | 86.40 | 0.35% | 116,714 |
| Dec 24, 2025 | 86.40 | 87.50 | 86.10 | 86.10 | 86.10 | -0.23% | 89,560 |
| Dec 23, 2025 | 85.20 | 87.80 | 85.00 | 86.30 | 86.30 | 0.70% | 202,921 |
| Dec 22, 2025 | 85.10 | 86.10 | 84.20 | 85.70 | 85.70 | 0.82% | 212,179 |
| Dec 19, 2025 | 86.10 | 86.60 | 85.00 | 85.00 | 85.00 | -0.47% | 92,882 |
| Dec 18, 2025 | 85.00 | 86.40 | 84.40 | 85.40 | 85.40 | -0.47% | 198,855 |
| Dec 17, 2025 | 87.40 | 87.40 | 84.60 | 85.80 | 85.80 | -1.61% | 208,235 |
| Dec 16, 2025 | 89.90 | 91.00 | 87.10 | 87.20 | 87.20 | -3.65% | 240,321 |
| Dec 15, 2025 | 89.50 | 94.50 | 88.50 | 90.50 | 90.50 | 3.55% | 646,734 |
| Dec 12, 2025 | 88.10 | 88.50 | 85.00 | 87.40 | 87.40 | -0.68% | 233,666 |
| Dec 11, 2025 | 85.60 | 89.90 | 85.60 | 88.00 | 88.00 | 1.15% | 388,609 |
| Dec 10, 2025 | 83.80 | 87.10 | 83.60 | 87.00 | 87.00 | 0.69% | 323,563 |
| Dec 9, 2025 | 92.00 | 93.80 | 85.90 | 86.40 | 86.40 | -0.23% | 752,943 |
| Dec 8, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 9.90% | 160,330 |
| Dec 5, 2025 | 81.50 | 81.50 | 78.30 | 78.80 | 78.80 | -1.99% | 124,073 |
| Dec 4, 2025 | 80.00 | 81.20 | 79.50 | 80.40 | 80.40 | 0.75% | 91,040 |
| Dec 3, 2025 | 79.40 | 82.00 | 79.40 | 79.80 | 79.80 | 1.40% | 216,734 |
| Dec 2, 2025 | 78.50 | 79.80 | 77.80 | 78.70 | 78.70 | - | 133,880 |
| Dec 1, 2025 | 81.10 | 81.30 | 78.60 | 78.70 | 78.70 | -2.72% | 81,586 |
| Nov 28, 2025 | 81.20 | 82.00 | 80.80 | 80.90 | 80.90 | -1.34% | 48,546 |
| Nov 27, 2025 | 82.40 | 84.00 | 80.80 | 82.00 | 82.00 | 0.74% | 162,915 |
| Nov 26, 2025 | 80.20 | 83.00 | 79.70 | 81.40 | 81.40 | 2.52% | 198,754 |
| Nov 25, 2025 | 81.00 | 81.60 | 79.30 | 79.40 | 79.40 | -3.17% | 137,191 |
| Nov 24, 2025 | 77.50 | 83.70 | 77.50 | 82.00 | 82.00 | 7.19% | 239,546 |
| Nov 21, 2025 | 79.00 | 79.00 | 75.50 | 76.50 | 76.50 | -4.02% | 102,483 |
| Nov 20, 2025 | 77.90 | 81.50 | 77.90 | 79.70 | 79.70 | 2.57% | 152,735 |
| Nov 19, 2025 | 80.20 | 80.70 | 77.30 | 77.70 | 77.70 | -3.48% | 122,526 |
| Nov 18, 2025 | 82.50 | 82.60 | 80.50 | 80.50 | 80.50 | -2.42% | 94,508 |
| Nov 17, 2025 | 83.40 | 83.50 | 82.50 | 82.50 | 82.50 | -2.48% | 63,905 |
| Nov 14, 2025 | 83.60 | 84.90 | 81.80 | 84.60 | 84.60 | - | 187,769 |
| Nov 13, 2025 | 84.50 | 86.30 | 83.50 | 84.60 | 84.60 | -2.08% | 186,205 |
| Nov 12, 2025 | 90.20 | 90.20 | 86.40 | 86.40 | 86.40 | -4.00% | 174,245 |
| Nov 11, 2025 | 87.50 | 91.30 | 83.20 | 90.00 | 90.00 | 0.67% | 257,213 |
| Nov 10, 2025 | 92.90 | 93.00 | 89.40 | 89.40 | 89.40 | -5.20% | 153,287 |
| Nov 7, 2025 | 94.40 | 94.90 | 93.40 | 94.30 | 94.30 | -0.63% | 73,004 |
| Nov 6, 2025 | 95.50 | 95.50 | 93.60 | 94.90 | 94.90 | -0.63% | 78,208 |
| Nov 5, 2025 | 94.90 | 95.90 | 92.20 | 95.50 | 95.50 | 0.10% | 149,922 |
| Nov 4, 2025 | 97.10 | 97.10 | 95.40 | 95.40 | 95.40 | -1.75% | 73,687 |
| Nov 3, 2025 | 98.00 | 98.00 | 96.20 | 97.10 | 97.10 | -0.41% | 64,207 |
| Oct 31, 2025 | 95.00 | 98.00 | 94.60 | 97.50 | 97.50 | 2.09% | 208,614 |
| Oct 30, 2025 | 95.90 | 95.90 | 94.30 | 95.50 | 95.50 | - | 74,640 |
| Oct 29, 2025 | 95.10 | 95.60 | 94.20 | 95.50 | 95.50 | - | 82,572 |
| Oct 28, 2025 | 96.00 | 96.00 | 94.10 | 95.50 | 95.50 | 0.32% | 79,027 |
| Oct 27, 2025 | 97.50 | 97.50 | 94.30 | 95.20 | 95.20 | -1.86% | 78,017 |
| Oct 23, 2025 | 97.90 | 98.20 | 95.50 | 97.00 | 97.00 | -0.92% | 87,806 |
| Oct 22, 2025 | 95.60 | 98.80 | 94.50 | 97.90 | 97.90 | 2.41% | 144,048 |
| Oct 21, 2025 | 95.90 | 95.90 | 94.30 | 95.60 | 95.60 | 0.10% | 98,796 |
| Oct 20, 2025 | 95.00 | 96.90 | 92.70 | 95.50 | 95.50 | 0.53% | 122,692 |
| Oct 17, 2025 | 97.50 | 97.50 | 93.60 | 95.00 | 95.00 | -1.66% | 111,994 |
| Oct 16, 2025 | 95.80 | 96.70 | 94.40 | 96.60 | 96.60 | 0.84% | 103,148 |
| Oct 15, 2025 | 98.50 | 98.90 | 95.70 | 95.80 | 95.80 | -2.74% | 115,445 |
| Oct 14, 2025 | 98.00 | 99.60 | 97.60 | 98.50 | 98.50 | 0.61% | 263,018 |
| Oct 13, 2025 | 93.00 | 99.00 | 92.20 | 97.90 | 97.90 | 1.98% | 170,215 |
| Oct 9, 2025 | 97.70 | 98.20 | 96.00 | 96.00 | 96.00 | -1.13% | 76,679 |
| Oct 8, 2025 | 99.00 | 99.10 | 97.10 | 97.10 | 97.10 | 1.89% | 101,206 |
| Oct 7, 2025 | 98.90 | 98.90 | 94.50 | 95.30 | 95.30 | -3.44% | 235,642 |
| Oct 3, 2025 | 101.00 | 101.50 | 98.70 | 98.70 | 98.70 | -2.76% | 173,195 |
| Oct 2, 2025 | 101.50 | 102.00 | 100.50 | 101.50 | 101.50 | - | 92,388 |