Taipei Exchange - Delayed Quote TWD
Gin Hwa (7806.TWO)
67.00
0.00
(0.00%)
At close: May 5 at 2:34:35 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 4,000 |
| May 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3,000 |
| Apr 30, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 8,200 |
| Apr 29, 2025 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | 12,112 |
| Apr 28, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 3,000 |
| Apr 25, 2025 | 70.90 | 71.00 | 70.00 | 70.00 | 70.00 | 12,000 |
| Apr 24, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| Apr 23, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| Apr 22, 2025 | 70.80 | 70.90 | 69.40 | 69.40 | 69.40 | 8,000 |
| Apr 21, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 3,000 |
| Apr 18, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Apr 17, 2025 | 74.50 | 74.50 | 71.30 | 71.30 | 71.30 | 3,100 |
| Apr 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Apr 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 101 |
| Apr 14, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 10 |
| Apr 11, 2025 | 72.20 | 74.00 | 72.20 | 73.00 | 73.00 | 6,000 |
| Apr 10, 2025 | 70.00 | 75.50 | 70.00 | 74.00 | 74.00 | 65,490 |
| Apr 9, 2025 | 66.00 | 66.80 | 66.00 | 66.70 | 66.70 | 5,300 |
| Apr 8, 2025 | 65.20 | 68.40 | 65.20 | 68.40 | 68.40 | 15,700 |
| Apr 7, 2025 | 68.40 | 68.40 | 62.70 | 64.00 | 64.00 | 25,250 |
| Apr 2, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 6,000 |
| Apr 1, 2025 | 68.50 | 70.00 | 68.50 | 69.00 | 69.00 | 10,009 |
| Mar 31, 2025 | 67.50 | 68.50 | 66.00 | 68.00 | 68.00 | 11,418 |
| Mar 28, 2025 | 70.00 | 70.00 | 67.20 | 68.50 | 68.50 | 42,302 |
| Mar 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,000 |
| Mar 26, 2025 | 69.00 | 70.00 | 67.50 | 70.00 | 70.00 | 25,000 |
| Mar 25, 2025 | 73.50 | 73.50 | 68.60 | 69.50 | 69.50 | 27,551 |
| Mar 24, 2025 | 77.00 | 77.00 | 73.50 | 73.50 | 73.50 | 5,200 |
| Mar 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 950 |
| Mar 20, 2025 | 77.50 | 77.70 | 75.50 | 76.00 | 76.00 | 31,700 |
| Mar 19, 2025 | 76.50 | 80.50 | 76.00 | 77.00 | 77.00 | 43,600 |
| Mar 18, 2025 | 74.50 | 76.30 | 74.10 | 76.00 | 76.00 | 26,500 |
| Mar 17, 2025 | 72.70 | 75.00 | 71.50 | 72.60 | 72.60 | 47,900 |
| Mar 14, 2025 | 71.60 | 71.60 | 71.00 | 71.20 | 71.20 | 15,000 |
| Mar 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Mar 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Mar 11, 2025 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | 7,500 |
| Mar 10, 2025 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 24,500 |
| Mar 7, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | 10,000 |
| Mar 6, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Mar 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 11 |
| Mar 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Mar 3, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 27, 2025 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | 10,000 |
| Feb 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1 |
| Feb 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1 |
| Feb 24, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 7,049 |
| Feb 21, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 6,000 |
| Feb 20, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 6,100 |
| Feb 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Feb 18, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 4,001 |
| Feb 17, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 5,000 |
| Feb 14, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,000 |
| Feb 13, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 7,000 |
| Feb 12, 2025 | 71.50 | 72.50 | 71.00 | 71.00 | 71.00 | 4,294 |
| Feb 11, 2025 | 72.00 | 73.00 | 71.50 | 72.00 | 72.00 | 19,000 |
| Feb 10, 2025 | 71.80 | 72.00 | 71.50 | 72.00 | 72.00 | 7,000 |
| Feb 7, 2025 | 74.00 | 74.00 | 71.80 | 71.80 | 71.80 | 5,251 |
| Feb 6, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 4,050 |
| Feb 5, 2025 | 72.00 | 75.50 | 72.00 | 75.50 | 75.50 | 23,500 |
| Feb 4, 2025 | 69.60 | 71.00 | 69.60 | 69.60 | 69.60 | 8,500 |
| Feb 3, 2025 | 72.70 | 72.70 | 70.00 | 71.00 | 71.00 | 10,500 |
| Jan 22, 2025 | 72.00 | 76.00 | 72.00 | 74.00 | 74.00 | 38,700 |
| Jan 21, 2025 | 68.90 | 71.00 | 67.70 | 71.00 | 71.00 | 21,981 |
| Jan 20, 2025 | 68.90 | 70.00 | 68.00 | 68.00 | 68.00 | 38,000 |
| Jan 17, 2025 | 68.30 | 70.00 | 68.00 | 70.00 | 70.00 | 52,020 |
| Jan 16, 2025 | 68.70 | 68.80 | 68.00 | 68.00 | 68.00 | 18,000 |
| Jan 15, 2025 | 68.50 | 68.90 | 67.00 | 67.00 | 67.00 | 44,508 |
| Jan 14, 2025 | 66.00 | 66.50 | 65.60 | 66.20 | 66.20 | 43,220 |
| Jan 13, 2025 | 70.30 | 71.40 | 63.70 | 68.30 | 68.30 | 112,659 |
| Jan 10, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jan 9, 2025 | 72.30 | 73.70 | 72.00 | 73.50 | 73.50 | 39,320 |
| Jan 8, 2025 | 72.20 | 73.00 | 72.20 | 72.90 | 72.90 | 16,100 |
| Jan 7, 2025 | 73.20 | 74.00 | 71.00 | 72.10 | 72.10 | 38,121 |
| Jan 6, 2025 | 74.50 | 74.90 | 73.50 | 73.50 | 73.50 | 17,100 |
| Jan 3, 2025 | 74.50 | 75.60 | 74.00 | 74.00 | 74.00 | 11,117 |
| Jan 2, 2025 | 74.30 | 76.30 | 74.30 | 76.30 | 76.30 | 8,810 |
| Dec 31, 2024 | 75.60 | 77.50 | 74.50 | 74.50 | 74.50 | 14,005 |
| Dec 30, 2024 | 75.80 | 77.30 | 75.00 | 76.00 | 76.00 | 25,800 |
| Dec 27, 2024 | 77.20 | 78.50 | 76.00 | 78.00 | 78.00 | 26,656 |
| Dec 26, 2024 | 80.00 | 80.50 | 78.00 | 78.80 | 78.80 | 10,920 |
| Dec 25, 2024 | 79.00 | 79.50 | 77.20 | 79.20 | 79.20 | 30,790 |
| Dec 24, 2024 | 79.10 | 81.40 | 77.90 | 81.40 | 81.40 | 18,662 |
| Dec 23, 2024 | 78.50 | 81.50 | 78.10 | 80.50 | 80.50 | 50,747 |
| Dec 20, 2024 | 77.50 | 80.00 | 77.00 | 78.50 | 78.50 | 45,888 |
| Dec 19, 2024 | 77.00 | 79.50 | 76.10 | 78.30 | 78.30 | 28,209 |
| Dec 18, 2024 | 79.30 | 80.40 | 76.00 | 80.00 | 80.00 | 97,383 |
| Dec 17, 2024 | 73.20 | 82.00 | 71.90 | 78.00 | 78.00 | 141,716 |
| Dec 16, 2024 | 71.00 | 73.80 | 70.50 | 72.30 | 72.30 | 60,605 |
| Dec 13, 2024 | 70.30 | 73.00 | 68.50 | 70.50 | 70.50 | 89,061 |
| Dec 12, 2024 | 73.60 | 90.00 | 72.00 | 73.30 | 73.30 | 290,272 |
Related Tickers
7814.TWO HORIEN
32.50
+2.20%
7790.TWO SSLab
82.00
-0.36%
1295.TWO Synbio Tech Inc.
67.30
-3.17%
7808.TWO BIONET TX Corp
47.00
+0.43%
7759.TWO SUNHAWK BIO
96.90
-2.61%
6814.TWO Lukas Biomedical Inc.
24.45
-0.20%
6850.TWO BiOptic Inc.
46.00
+3.02%
6864.TWO Anti-Microbial Savior BioteQ Co., Ltd
97.50
-0.61%
6945.TWO AP Biosciences Inc
50.20
-0.20%
6808.TWO 3D Global Biotech Inc.
50.20
0.00%