General Biologicals

4117
🏛️ taiwan →
15.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.20 27.10 26.10 27.00 0.1M
2023-12-28 27.30 27.60 26.10 26.40 0.1M
2023-12-27 26.40 27.60 26.40 27.50 0.1M
2023-12-26 27.05 27.10 26.00 26.95 0.0M
2023-12-25 26.00 27.10 25.85 27.00 0.1M
2023-12-22 27.50 27.50 26.10 27.00 0.0M
2023-12-21 27.40 27.40 26.65 27.40 0.1M
2023-12-20 26.85 27.40 26.25 27.40 0.0M
2023-12-19 28.00 28.30 25.50 26.85 0.2M
2023-12-18 27.50 28.15 27.30 28.15 0.1M
2023-12-15 27.50 28.00 27.40 27.50 0.1M
2023-12-14 27.30 28.65 27.30 27.50 0.2M
2023-12-13 25.60 28.20 25.60 26.55 0.2M
2023-12-12 25.60 26.40 24.25 25.60 0.2M
2023-12-11 26.60 26.95 25.60 25.85 0.1M
2023-12-08 26.80 26.90 26.00 26.70 0.1M
2023-12-07 27.35 27.70 26.35 26.70 0.1M
2023-12-06 28.50 28.50 26.40 27.20 0.2M
2023-12-05 29.30 30.20 27.45 28.45 0.6M
2023-12-04 27.60 29.30 27.60 29.30 0.6M
2023-12-01 26.30 28.15 25.90 27.60 0.4M
2023-11-30 26.50 27.45 26.15 26.30 0.2M
2023-11-29 27.90 28.55 25.00 27.10 0.5M
2023-11-28 26.80 29.15 26.30 28.10 1.0M
2023-11-27 22.75 28.30 22.70 26.80 1.1M
2023-11-24 22.80 22.90 22.40 22.80 0.0M
2023-11-23 22.80 22.80 22.35 22.75 0.1M
2023-11-22 22.90 23.00 22.50 22.75 0.0M
2023-11-21 22.95 22.95 22.65 22.90 0.0M
2023-11-20 23.00 23.10 22.70 22.90 0.0M
2023-11-17 23.10 23.10 22.70 23.10 0.0M
2023-11-16 23.10 23.10 22.70 23.10 0.0M
2023-11-15 23.00 23.00 22.70 23.00 0.0M
2023-11-14 23.10 23.10 22.75 23.00 0.0M
2023-11-13 23.00 23.10 22.70 22.70 0.0M
2023-11-10 23.20 23.20 22.80 23.00 0.1M
2023-11-09 23.20 23.20 22.85 23.20 0.0M
2023-11-08 23.45 23.45 22.90 23.20 0.0M
2023-11-07 23.70 23.70 23.00 23.30 0.0M
2023-11-06 23.50 23.90 23.00 23.70 0.1M
2023-11-03 23.90 23.90 22.90 23.00 0.0M
2023-11-02 23.80 23.90 23.30 23.80 0.1M
2023-11-01 22.90 23.90 22.75 23.80 0.2M
2023-10-31 23.00 23.00 22.35 22.90 0.1M
2023-10-30 22.70 22.80 22.45 22.65 0.0M
2023-10-27 23.00 23.00 22.35 22.65 0.1M
2023-10-26 23.00 23.00 22.40 22.65 0.1M
2023-10-25 23.05 23.10 22.40 23.10 0.0M
2023-10-24 23.00 23.05 22.40 23.05 0.0M
2023-10-23 22.95 22.95 22.40 22.95 0.0M
2023-10-20 22.95 22.95 22.40 22.95 0.0M
2023-10-19 22.90 23.00 22.50 22.70 0.0M
2023-10-18 23.10 23.10 22.60 22.90 0.1M
2023-10-17 23.10 23.10 22.75 23.10 0.0M
2023-10-16 22.90 23.30 22.80 23.10 0.0M
2023-10-13 23.45 23.45 23.00 23.40 0.0M
2023-10-12 23.40 23.60 23.00 23.40 0.0M
2023-10-11 23.00 23.75 22.95 23.40 0.0M
2023-10-06 23.10 23.10 22.80 23.00 0.0M
2023-10-05 23.00 23.10 22.50 23.10 0.0M
2023-10-04 23.00 23.00 22.50 22.50 0.0M
2023-10-03 23.10 23.10 22.50 22.90 0.0M
2023-10-02 22.70 23.10 22.60 23.10 0.1M
2023-09-28 22.80 23.00 22.40 22.70 0.0M
2023-09-27 22.70 22.80 22.35 22.70 0.0M
2023-09-26 23.10 23.10 22.40 22.70 0.1M
2023-09-25 22.85 23.10 22.50 23.10 0.1M
2023-09-22 23.10 23.10 22.70 23.10 0.0M
2023-09-21 23.10 23.10 22.70 22.90 0.1M
2023-09-20 23.00 23.10 22.75 23.00 0.0M
2023-09-19 23.10 23.10 22.70 23.00 0.1M
2023-09-18 23.10 23.15 22.80 23.10 0.1M
2023-09-15 23.30 23.30 22.85 23.10 0.1M
2023-09-14 23.10 23.20 23.00 23.20 0.0M
2023-09-13 23.30 23.30 22.85 23.10 0.0M
2023-09-12 22.85 23.20 22.85 23.00 0.1M
2023-09-11 23.10 23.30 22.80 23.10 0.0M
2023-09-08 23.00 23.50 22.85 23.50 0.1M
2023-09-07 23.30 23.50 22.90 23.15 0.1M
2023-09-06 23.40 23.40 22.90 23.30 0.1M
2023-09-05 23.50 23.50 23.00 23.00 0.0M
2023-09-04 23.40 23.60 23.00 23.50 0.1M
2023-09-01 23.50 23.50 22.90 23.35 0.0M
2023-08-31 23.50 23.60 23.00 23.30 0.0M
2023-08-30 23.50 23.60 23.30 23.50 0.0M
2023-08-29 23.50 23.50 23.00 23.40 0.1M
2023-08-28 23.40 23.50 23.00 23.40 0.1M
2023-08-25 23.25 23.60 22.90 23.40 0.1M
2023-08-24 23.60 23.65 23.10 23.30 0.1M
2023-08-23 23.60 23.70 23.00 23.35 0.1M
2023-08-22 23.05 23.60 23.05 23.25 0.0M
2023-08-21 23.50 23.95 23.15 23.85 0.0M
2023-08-18 23.40 23.95 23.30 23.35 0.0M
2023-08-17 23.50 23.70 23.40 23.55 0.1M
2023-08-16 23.45 23.60 23.10 23.50 0.0M
2023-08-15 22.95 23.65 22.90 23.45 0.0M
2023-08-14 22.70 23.10 22.60 22.95 0.1M
2023-08-11 23.40 23.40 22.70 22.80 0.0M
2023-08-10 23.10 23.20 22.90 23.20 0.0M
2023-08-09 23.40 23.40 22.90 23.10 0.1M
2023-08-08 24.10 24.10 23.15 23.15 0.1M
2023-08-07 23.40 24.10 23.00 23.90 0.2M
2023-08-04 23.10 23.35 22.85 23.35 0.0M
2023-08-02 23.95 24.05 22.90 23.10 0.1M
2023-08-01 23.40 24.00 23.40 23.95 0.1M
2023-07-31 23.20 23.60 22.95 23.35 0.1M
2023-07-28 23.55 23.55 22.90 23.20 0.0M
2023-07-27 23.00 23.60 22.95 23.45 0.1M
2023-07-26 23.05 23.15 22.90 22.95 0.1M
2023-07-25 23.10 23.10 22.80 23.05 0.0M
2023-07-24 23.00 23.25 22.80 23.05 0.1M
2023-07-21 23.10 23.60 22.70 23.00 0.1M
2023-07-20 23.55 23.55 22.80 23.10 0.0M
2023-07-19 22.95 23.55 22.50 23.55 0.2M
2023-07-18 22.80 22.95 22.50 22.95 0.1M
2023-07-17 23.55 23.55 22.80 22.95 0.1M
2023-07-14 23.50 23.55 23.00 23.55 0.0M
2023-07-13 23.45 23.45 22.90 23.45 0.0M
2023-07-12 24.00 24.00 22.90 23.50 0.0M
2023-07-11 24.55 24.60 23.60 23.80 0.1M
2023-07-10 22.80 25.10 22.80 24.30 0.2M
2023-07-07 22.75 22.95 22.30 22.80 0.0M
2023-07-06 22.90 22.90 22.40 22.40 0.0M
2023-07-05 23.00 23.00 22.50 22.90 0.0M
2023-07-04 22.90 23.00 22.50 23.00 0.0M
2023-07-03 22.80 23.50 22.30 22.60 0.2M
2023-06-30 23.00 23.50 22.40 23.00 0.1M
2023-06-29 23.50 23.50 23.00 23.40 0.0M
2023-06-28 23.50 23.50 23.00 23.40 0.1M
2023-06-27 23.40 23.60 22.40 23.00 0.2M
2023-06-26 24.45 24.45 23.40 23.60 0.0M
2023-06-21 24.50 24.50 23.80 24.00 0.0M
2023-06-20 24.70 24.80 23.60 24.25 0.1M
2023-06-19 25.00 25.10 24.10 24.70 0.1M
2023-06-16 25.50 25.50 24.60 24.70 0.1M
2023-06-15 23.00 25.20 23.00 25.10 0.2M
2023-06-14 23.40 23.40 22.25 22.90 0.3M
2023-06-13 24.00 24.00 23.00 23.40 0.2M
2023-06-12 23.90 24.00 23.40 23.90 0.1M
2023-06-09 24.10 24.10 23.70 23.80 0.1M
2023-06-08 24.30 24.30 23.90 24.10 0.1M
2023-06-07 24.40 24.50 23.90 24.20 0.1M
2023-06-06 24.50 25.00 24.40 24.70 0.1M
2023-06-05 25.00 25.00 24.50 24.50 0.1M
2023-06-02 25.00 25.00 24.60 24.90 0.1M
2023-06-01 25.00 25.00 24.70 24.90 0.1M
2023-05-31 25.10 25.10 24.80 25.00 0.0M
2023-05-30 25.30 25.30 24.90 25.10 0.0M
2023-05-29 25.50 25.60 25.00 25.20 0.1M
2023-05-26 25.50 25.50 24.80 25.30 0.1M
2023-05-25 25.55 25.60 24.95 25.00 0.1M
2023-05-24 25.80 25.80 25.10 25.55 0.0M
2023-05-23 25.10 25.80 24.80 25.80 0.1M
2023-05-22 25.00 25.20 24.90 25.00 0.1M
2023-05-19 25.50 25.60 25.00 25.15 0.0M
2023-05-18 25.85 25.95 24.85 25.50 0.2M
2023-05-17 25.75 26.05 25.70 25.80 0.1M
2023-05-16 26.10 26.10 25.75 25.75 0.0M
2023-05-15 25.90 26.10 25.50 26.00 0.1M
2023-05-12 26.20 26.60 25.90 25.90 0.0M
2023-05-11 26.50 26.60 25.70 25.90 0.1M
2023-05-10 26.40 26.50 26.05 26.40 0.2M
2023-05-09 26.60 26.60 26.35 26.45 0.1M
2023-05-08 26.90 26.90 26.40 26.40 0.2M
2023-05-05 26.95 26.95 26.60 26.60 0.1M
2023-05-04 27.05 27.10 26.70 26.80 0.0M
2023-05-03 27.10 27.10 26.60 26.70 0.1M
2023-05-02 27.00 27.10 26.80 26.90 0.1M
2023-04-28 27.20 27.35 26.70 26.85 0.1M
2023-04-27 27.10 27.40 26.90 27.20 0.0M
2023-04-26 27.00 27.30 26.80 27.10 0.1M
2023-04-25 28.00 28.10 26.50 26.80 0.4M
2023-04-24 28.00 28.25 27.00 27.50 0.2M
2023-04-21 29.15 29.20 27.90 28.00 0.1M
2023-04-20 27.70 29.40 27.70 29.10 0.5M
2023-04-19 27.40 28.00 27.40 27.50 0.1M
2023-04-18 27.50 27.95 27.40 27.50 0.1M
2023-04-17 28.00 28.00 27.50 27.50 0.0M
2023-04-14 28.25 28.50 27.60 28.00 0.1M
2023-04-13 27.80 28.85 27.80 28.00 0.3M
2023-04-12 27.70 27.70 27.35 27.60 0.1M
2023-04-11 28.00 28.00 27.35 27.35 0.1M
2023-04-10 28.20 28.20 27.50 27.50 0.1M
2023-04-07 28.45 28.65 27.90 28.15 0.1M
2023-04-06 27.50 28.95 27.50 28.35 0.1M
2023-03-31 27.80 27.90 27.40 27.50 0.2M
2023-03-30 27.70 27.80 27.45 27.80 0.1M
2023-03-29 27.35 27.95 27.35 27.75 0.1M
2023-03-28 27.30 27.95 27.10 27.15 0.1M
2023-03-27 27.10 27.30 26.90 27.30 0.2M
2023-03-24 26.90 27.10 26.90 27.00 0.1M
2023-03-23 27.10 27.10 26.90 27.05 0.1M
2023-03-22 26.90 27.20 26.90 27.10 0.1M
2023-03-21 27.10 27.10 26.85 26.90 0.2M
2023-03-20 27.10 27.20 26.90 26.90 0.1M
2023-03-17 27.80 27.80 26.80 26.90 0.1M
2023-03-16 27.30 27.30 26.80 26.90 0.1M
2023-03-15 27.50 27.50 26.90 26.90 0.1M
2023-03-14 27.00 27.40 26.90 27.30 0.0M
2023-03-13 26.50 27.40 26.50 27.00 0.1M
2023-03-10 27.70 27.70 26.35 27.00 0.3M
2023-03-09 27.85 28.15 27.60 28.15 0.2M
2023-03-08 28.85 28.85 27.25 27.85 0.2M
2023-03-07 29.00 29.55 28.10 28.80 0.2M
2023-03-06 27.50 30.10 27.10 29.20 0.6M
2023-03-03 27.20 27.35 26.80 27.10 0.1M
2023-03-02 27.40 27.40 26.90 27.10 0.1M
2023-03-01 27.00 27.30 26.70 26.90 0.1M
2023-02-24 27.70 27.75 26.60 26.90 0.2M
2023-02-23 27.70 27.80 27.30 27.40 0.2M
2023-02-22 27.90 27.90 27.15 27.60 0.1M
2023-02-21 27.20 27.90 27.20 27.90 0.2M
2023-02-20 27.30 27.30 26.60 27.20 0.2M
2023-02-17 26.95 27.50 26.75 27.30 0.1M
2023-02-16 26.60 27.15 26.50 26.95 0.1M
2023-02-15 26.60 26.60 26.05 26.55 0.1M
2023-02-14 26.70 26.80 26.00 26.60 0.1M
2023-02-13 26.70 26.70 26.15 26.45 0.0M
2023-02-10 27.00 27.00 26.10 26.60 0.0M
2023-02-09 27.20 27.25 26.15 26.60 0.1M
2023-02-08 28.00 28.00 26.05 27.20 0.1M
2023-02-07 27.50 27.95 27.00 27.90 0.1M
2023-02-06 26.80 27.80 25.50 27.50 0.2M
2023-02-03 26.50 26.80 26.00 26.80 0.1M
2023-02-02 26.35 26.65 26.00 26.45 0.1M
2023-02-01 26.40 26.70 25.90 26.40 0.1M
2023-01-31 26.10 26.50 25.55 26.20 0.1M
2023-01-30 26.15 26.55 25.35 26.10 0.1M
2023-01-17 26.10 26.30 25.85 26.10 0.1M
2023-01-16 27.00 27.00 26.00 26.10 0.3M
2023-01-13 27.00 27.00 26.20 26.50 0.1M
2023-01-12 27.20 27.45 26.40 26.80 0.2M
2023-01-11 27.80 27.80 26.85 27.05 0.1M
2023-01-10 27.50 27.75 26.85 27.50 0.2M
2023-01-09 27.65 27.75 26.95 27.50 0.1M
2023-01-06 27.70 27.80 26.90 27.60 0.2M
2023-01-05 28.55 28.85 27.05 27.70 0.3M
2023-01-04 28.30 29.70 27.75 28.45 0.6M
2023-01-03 26.90 28.35 26.90 28.30 0.5M