Gin Hwa Biotech Incorporation (TPEX:7806)
Taiwan
· Delayed Price · Currency is TWD 75.30
-0.40 (-0.53%)
At close: Apr 28, 2026
TPEX:7806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.30 | 76.00 | 75.00 | 75.30 | 75.30 | -0.53% | 14,040 |
| Apr 27, 2026 | 75.10 | 75.80 | 72.40 | 75.70 | 75.70 | 0.80% | 12,153 |
| Apr 24, 2026 | 75.00 | 75.30 | 72.40 | 75.10 | 75.10 | 0.13% | 16,769 |
| Apr 23, 2026 | 75.50 | 78.00 | 74.10 | 75.00 | 75.00 | -0.66% | 34,030 |
| Apr 22, 2026 | 74.40 | 76.00 | 71.30 | 75.50 | 75.50 | -1.95% | 28,060 |
| Apr 21, 2026 | 74.70 | 77.30 | 74.50 | 77.00 | 77.00 | -0.26% | 32,127 |
| Apr 20, 2026 | 78.00 | 78.20 | 74.70 | 77.20 | 77.20 | -1.03% | 42,177 |
| Apr 17, 2026 | 78.00 | 78.00 | 75.20 | 78.00 | 78.00 | 0.13% | 9,025 |
| Apr 16, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 1,104 |
| Apr 15, 2026 | 75.30 | 77.90 | 74.80 | 77.90 | 77.90 | -0.13% | 9,129 |
| Apr 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.17% | 1,010 |
| Apr 13, 2026 | 77.60 | 78.00 | 74.20 | 77.10 | 77.10 | -0.64% | 5,425 |
| Apr 10, 2026 | 78.90 | 78.90 | 76.00 | 77.60 | 77.60 | -1.65% | 19,160 |
| Apr 9, 2026 | 78.90 | 79.50 | 78.60 | 78.90 | 78.90 | - | 5,200 |
| Apr 8, 2026 | 79.30 | 79.40 | 78.50 | 78.90 | 78.90 | -0.50% | 7,257 |
| Apr 7, 2026 | 76.80 | 79.30 | 76.80 | 79.30 | 79.30 | 3.26% | 6,121 |
| Apr 2, 2026 | 78.80 | 80.00 | 75.10 | 76.80 | 76.80 | -2.54% | 59,581 |
| Apr 1, 2026 | 80.00 | 80.00 | 78.80 | 78.80 | 78.80 | -1.50% | 130 |
| Mar 31, 2026 | 80.00 | 80.10 | 77.70 | 80.00 | 80.00 | 0.13% | 7,160 |
| Mar 30, 2026 | 79.80 | 79.90 | 78.10 | 79.90 | 79.90 | 0.50% | 8,360 |
| Mar 27, 2026 | 79.10 | 80.50 | 78.80 | 79.50 | 79.50 | 0.25% | 19,118 |
| Mar 26, 2026 | 78.80 | 79.30 | 78.00 | 79.30 | 79.30 | 0.51% | 18,031 |
| Mar 25, 2026 | 78.30 | 78.90 | 76.00 | 78.90 | 78.90 | 0.77% | 16,040 |
| Mar 24, 2026 | 75.70 | 78.40 | 75.70 | 78.30 | 78.30 | 1.69% | 14,080 |
| Mar 23, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 3,030 |
| Mar 20, 2026 | 78.70 | 78.90 | 75.30 | 77.00 | 77.00 | -2.04% | 39,507 |
| Mar 19, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | 1,016 |
| Mar 18, 2026 | 78.30 | 78.60 | 77.00 | 78.60 | 78.60 | 0.38% | 17,350 |
| Mar 17, 2026 | 79.50 | 79.50 | 77.00 | 78.30 | 78.30 | 0.26% | 24,054 |
| Mar 16, 2026 | 78.00 | 79.00 | 75.20 | 78.10 | 78.10 | 0.13% | 33,332 |
| Mar 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.52% | 10 |
| Mar 12, 2026 | 79.20 | 79.20 | 75.70 | 77.60 | 77.60 | -2.02% | 30,460 |
| Mar 11, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - | 9 |
| Mar 10, 2026 | 78.00 | 79.30 | 77.10 | 79.20 | 79.20 | 1.54% | 11,418 |
| Mar 9, 2026 | 79.30 | 79.30 | 75.50 | 78.00 | 78.00 | 2.63% | 6,926 |
| Mar 6, 2026 | 77.80 | 77.80 | 76.00 | 76.00 | 76.00 | -2.31% | 2,101 |
| Mar 5, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.89% | 1,010 |
| Mar 4, 2026 | 78.50 | 78.50 | 74.70 | 78.50 | 78.50 | - | 12,041 |
| Mar 3, 2026 | 77.10 | 78.50 | 76.10 | 78.50 | 78.50 | 0.90% | 8,559 |
| Mar 2, 2026 | 76.70 | 78.60 | 76.70 | 77.80 | 77.80 | -0.26% | 31,268 |
| Feb 26, 2026 | 78.00 | 78.00 | 76.50 | 78.00 | 78.00 | - | 17,079 |
| Feb 25, 2026 | 77.10 | 78.80 | 77.00 | 78.00 | 78.00 | -2.62% | 5,402 |
| Feb 24, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | 1,101 |
| Feb 23, 2026 | 79.90 | 80.10 | 77.50 | 80.10 | 80.10 | 0.25% | 13,216 |
| Feb 11, 2026 | 79.30 | 79.90 | 79.30 | 79.90 | 79.90 | 0.13% | 519 |
| Feb 10, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% | 19 |
| Feb 9, 2026 | 78.30 | 80.00 | 77.60 | 80.00 | 80.00 | 2.30% | 4,176 |
| Feb 6, 2026 | 78.00 | 81.50 | 77.60 | 78.20 | 78.20 | 0.26% | 48,961 |
| Feb 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 221 |
| Feb 4, 2026 | 77.70 | 78.00 | 77.00 | 78.00 | 78.00 | 0.91% | 17,012 |
| Feb 3, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - | 1 |
| Feb 2, 2026 | 77.00 | 77.30 | 75.70 | 77.30 | 77.30 | -0.77% | 23,603 |
| Jan 30, 2026 | 77.90 | 78.20 | 77.00 | 77.90 | 77.90 | -0.13% | 42,309 |
| Jan 29, 2026 | 73.30 | 78.00 | 72.00 | 78.00 | 78.00 | 6.41% | 154,260 |
| Jan 28, 2026 | 73.90 | 73.90 | 72.00 | 73.30 | 73.30 | 0.41% | 7,033 |
| Jan 27, 2026 | 72.20 | 73.00 | 72.00 | 73.00 | 73.00 | 1.53% | 44,756 |
| Jan 26, 2026 | 71.60 | 72.10 | 68.90 | 71.90 | 71.90 | 0.42% | 2,015 |
| Jan 23, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | 13 |
| Jan 22, 2026 | 70.70 | 71.60 | 69.60 | 71.60 | 71.60 | -0.97% | 12,810 |
| Jan 21, 2026 | 72.50 | 72.50 | 71.00 | 72.30 | 72.30 | - | 2,081 |
| Jan 20, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.14% | 10 |
| Jan 19, 2026 | 71.80 | 72.40 | 71.00 | 72.40 | 72.40 | - | 9,804 |
| Jan 16, 2026 | 72.50 | 72.50 | 72.40 | 72.40 | 72.40 | -0.14% | 2,000 |
| Jan 15, 2026 | 72.20 | 72.50 | 72.20 | 72.50 | 72.50 | 0.42% | 110 |
| Jan 14, 2026 | 69.70 | 72.20 | 69.70 | 72.20 | 72.20 | -0.14% | 48 |
| Jan 13, 2026 | 74.10 | 74.10 | 71.20 | 72.30 | 72.30 | -1.36% | 7,011 |
| Jan 12, 2026 | 74.20 | 74.20 | 71.30 | 73.30 | 73.30 | 0.27% | 305 |
| Jan 9, 2026 | 73.80 | 73.80 | 72.20 | 73.10 | 73.10 | -0.95% | 6,303 |
| Jan 8, 2026 | 74.30 | 74.30 | 71.50 | 73.80 | 73.80 | -0.40% | 9,003 |
| Jan 7, 2026 | 72.20 | 74.20 | 72.20 | 74.10 | 74.10 | 0.68% | 5,237 |
| Jan 6, 2026 | 73.80 | 74.10 | 71.60 | 73.60 | 73.60 | 0.41% | 15,151 |
| Jan 5, 2026 | 71.80 | 73.30 | 71.80 | 73.30 | 73.30 | -0.54% | 1,055 |
| Jan 2, 2026 | 74.50 | 74.50 | 71.60 | 73.70 | 73.70 | -0.81% | 5,110 |
| Dec 31, 2025 | 75.00 | 75.00 | 71.70 | 74.30 | 74.30 | -0.93% | 19,341 |
| Dec 30, 2025 | 72.80 | 75.00 | 71.20 | 75.00 | 75.00 | 1.90% | 18,463 |
| Dec 29, 2025 | 71.70 | 73.70 | 71.70 | 73.60 | 73.60 | - | 6,242 |
| Dec 26, 2025 | 70.90 | 73.70 | 70.90 | 73.60 | 73.60 | -0.14% | 20,432 |
| Dec 24, 2025 | 71.70 | 73.70 | 71.70 | 73.70 | 73.70 | 0.27% | 3,030 |
| Dec 22, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.52% | 1,000 |
| Dec 19, 2025 | 70.20 | 71.00 | 70.20 | 71.00 | 71.00 | 1.14% | 5,000 |
| Dec 18, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -2.09% | 2,773 |
| Dec 17, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 1.70% | 3,000 |
| Dec 16, 2025 | 70.60 | 70.80 | 70.20 | 70.50 | 70.50 | -0.42% | 18,000 |
| Dec 15, 2025 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | -0.42% | 14,000 |
| Dec 12, 2025 | 71.70 | 72.00 | 71.10 | 71.10 | 71.10 | -0.97% | 11,001 |
| Dec 11, 2025 | 71.50 | 71.80 | 71.10 | 71.80 | 71.80 | 0.42% | 19,000 |
| Dec 10, 2025 | 71.00 | 72.50 | 70.50 | 71.50 | 71.50 | 1.71% | 34,255 |
| Dec 9, 2025 | 70.10 | 72.00 | 70.00 | 70.30 | 70.30 | -0.28% | 34,002 |
| Dec 8, 2025 | 69.20 | 72.00 | 68.50 | 70.50 | 70.50 | 3.22% | 58,035 |
| Dec 5, 2025 | 68.30 | 69.20 | 68.00 | 68.30 | 68.30 | 1.94% | 18,200 |
| Dec 4, 2025 | 66.10 | 67.00 | 66.10 | 67.00 | 67.00 | -1.18% | 14,000 |
| Dec 3, 2025 | 66.00 | 67.80 | 66.00 | 67.80 | 67.80 | 0.44% | 2,003 |
| Dec 2, 2025 | 65.90 | 67.90 | 65.90 | 67.50 | 67.50 | 4.81% | 43,007 |
| Dec 1, 2025 | 64.40 | 65.50 | 63.10 | 64.40 | 64.40 | 0.63% | 29,002 |
| Nov 28, 2025 | 63.20 | 64.00 | 62.40 | 64.00 | 64.00 | 2.24% | 23,000 |
| Nov 27, 2025 | 63.00 | 63.00 | 62.30 | 62.60 | 62.60 | 0.48% | 23,001 |
| Nov 26, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.11% | 2,000 |
| Nov 25, 2025 | 63.00 | 63.00 | 62.60 | 63.00 | 63.00 | - | 12,000 |
| Nov 24, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 5,000 |
| Nov 21, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -0.63% | 6,000 |