Gongwin Biopharm Holdings Co., Ltd. (TPEX:6617)
Taiwan
· Delayed Price · Currency is TWD 78.80
-1.60 (-1.99%)
Dec 5, 2025, 1:30 PM CST
Gongwin Biopharm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 100.00 | 103.00 | 100.00 | 101.50 | 101.50 | 1.00% | 197,061 |
| Sep 30, 2025 | 99.40 | 101.50 | 99.00 | 100.50 | 100.50 | 1.11% | 103,238 |
| Sep 26, 2025 | 100.00 | 100.00 | 98.20 | 99.40 | 99.40 | -1.58% | 150,882 |
| Sep 25, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 90,416 |
| Sep 24, 2025 | 100.50 | 101.50 | 99.60 | 101.00 | 101.00 | 1.00% | 108,613 |
| Sep 23, 2025 | 101.00 | 101.00 | 99.90 | 100.00 | 100.00 | -0.50% | 88,337 |
| Sep 22, 2025 | 103.50 | 103.50 | 100.00 | 100.50 | 100.50 | -3.37% | 177,748 |
| Sep 19, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 133,900 |
| Sep 18, 2025 | 103.00 | 104.50 | 102.00 | 103.00 | 103.00 | -0.96% | 135,443 |
| Sep 17, 2025 | 101.00 | 106.00 | 100.00 | 104.00 | 104.00 | 2.97% | 313,334 |
| Sep 16, 2025 | 103.00 | 104.50 | 101.00 | 101.00 | 101.00 | 1.20% | 258,492 |
| Sep 15, 2025 | 100.00 | 100.50 | 99.40 | 99.80 | 99.80 | -0.70% | 109,762 |
| Sep 12, 2025 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | - | 46,106 |
| Sep 11, 2025 | 104.00 | 104.00 | 100.50 | 100.50 | 100.50 | -2.43% | 156,310 |
| Sep 10, 2025 | 101.00 | 103.50 | 99.60 | 103.00 | 103.00 | 3.52% | 240,984 |
| Sep 9, 2025 | 100.50 | 101.00 | 99.30 | 99.50 | 99.50 | -0.40% | 79,973 |
| Sep 8, 2025 | 101.50 | 101.50 | 99.90 | 99.90 | 99.90 | -2.06% | 58,904 |
| Sep 5, 2025 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 98,605 |
| Sep 4, 2025 | 100.50 | 102.50 | 100.00 | 102.00 | 102.00 | 0.49% | 126,420 |
| Sep 3, 2025 | 101.50 | 102.50 | 100.00 | 101.50 | 101.50 | -0.49% | 112,129 |
| Sep 2, 2025 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.72% | 161,949 |
| Sep 1, 2025 | 99.80 | 101.00 | 99.20 | 99.30 | 99.30 | -0.70% | 91,080 |
| Aug 29, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 48,902 |
| Aug 28, 2025 | 102.50 | 102.50 | 100.00 | 102.00 | 102.00 | -0.49% | 78,287 |
| Aug 27, 2025 | 101.00 | 102.50 | 99.60 | 102.50 | 102.50 | -0.49% | 236,710 |
| Aug 26, 2025 | 106.50 | 109.00 | 102.50 | 103.00 | 103.00 | 1.48% | 368,069 |
| Aug 25, 2025 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | -0.49% | 85,607 |
| Aug 22, 2025 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.49% | 96,860 |
| Aug 21, 2025 | 99.60 | 102.50 | 99.00 | 102.50 | 102.50 | 4.59% | 133,600 |
| Aug 20, 2025 | 100.00 | 100.00 | 97.10 | 98.00 | 98.00 | -2.00% | 158,375 |
| Aug 19, 2025 | 102.50 | 102.50 | 99.40 | 100.00 | 100.00 | -2.44% | 202,573 |
| Aug 18, 2025 | 102.00 | 103.50 | 101.50 | 102.50 | 102.50 | 0.49% | 100,229 |
| Aug 15, 2025 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | -0.49% | 90,359 |
| Aug 14, 2025 | 102.00 | 103.00 | 101.00 | 102.50 | 102.50 | 0.49% | 90,409 |
| Aug 13, 2025 | 101.00 | 104.50 | 100.50 | 102.00 | 102.00 | 0.49% | 141,274 |
| Aug 12, 2025 | 101.50 | 102.00 | 99.80 | 101.50 | 101.50 | - | 71,065 |
| Aug 11, 2025 | 100.00 | 101.50 | 99.30 | 101.50 | 101.50 | - | 115,330 |
| Aug 8, 2025 | 101.50 | 101.50 | 100.00 | 101.50 | 101.50 | 0.50% | 64,519 |
| Aug 7, 2025 | 101.00 | 102.00 | 99.90 | 101.00 | 101.00 | - | 59,686 |
| Aug 6, 2025 | 103.50 | 103.50 | 100.00 | 101.00 | 101.00 | -5.16% | 242,190 |
| Aug 5, 2025 | 99.70 | 107.00 | 99.00 | 106.50 | 106.50 | 9.12% | 505,422 |
| Aug 4, 2025 | 99.70 | 99.70 | 97.40 | 97.60 | 97.60 | -2.11% | 144,948 |
| Aug 1, 2025 | 99.20 | 99.70 | 97.00 | 99.70 | 99.70 | -0.20% | 88,970 |
| Jul 31, 2025 | 102.00 | 103.00 | 98.70 | 99.90 | 99.90 | - | 224,688 |
| Jul 30, 2025 | 99.50 | 100.00 | 98.10 | 99.90 | 99.90 | 0.40% | 141,493 |
| Jul 29, 2025 | 99.00 | 100.00 | 98.00 | 99.50 | 99.50 | - | 125,772 |
| Jul 28, 2025 | 102.00 | 104.00 | 99.20 | 99.50 | 99.50 | - | 197,116 |
| Jul 25, 2025 | 101.00 | 101.00 | 98.90 | 99.50 | 99.50 | - | 74,413 |
| Jul 24, 2025 | 102.00 | 102.00 | 98.90 | 99.50 | 99.50 | -2.45% | 203,248 |
| Jul 23, 2025 | 101.50 | 103.50 | 101.00 | 102.00 | 102.00 | 0.49% | 101,918 |
| Jul 22, 2025 | 108.50 | 108.50 | 101.00 | 101.50 | 101.50 | -6.45% | 278,796 |
| Jul 21, 2025 | 109.00 | 113.00 | 108.50 | 108.50 | 108.50 | -3.98% | 254,243 |
| Jul 18, 2025 | 117.00 | 118.00 | 111.00 | 113.00 | 113.00 | 0.89% | 839,473 |
| Jul 17, 2025 | 105.00 | 112.00 | 103.50 | 112.00 | 112.00 | 9.80% | 408,804 |
| Jul 16, 2025 | 108.50 | 109.50 | 102.00 | 102.00 | 102.00 | -5.99% | 766,722 |
| Jul 15, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 9.60% | 166,171 |