G&E Herbal Biotechnology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	52.400	53.200	51.500	52.200	39.646	157,020
2022-08-08	55.800	55.800	51.900	52.400	39.798	431,498
2022-08-05	56.000	56.900	55.500	56.000	42.532	182,984
2022-08-04	55.500	56.600	53.800	55.500	42.152	182,984
2022-08-03	56.300	58.200	53.700	55.000	41.772	409,243
2022-08-02	58.000	59.000	55.600	55.700	42.304	1,118,927
2022-08-01	55.700	60.500	55.100	60.500	45.949	1,330,349
2022-07-29	55.900	56.000	54.200	55.000	41.772	379,569
2022-07-28	54.000	56.100	54.000	54.800	41.620	406,770
2022-07-27	53.500	55.700	51.100	54.500	41.392	336,296
2022-07-26	56.100	56.100	51.800	53.500	40.633	403,061
2022-07-25	57.000	57.600	55.100	55.600	42.228	661,465
2022-07-22	56.300	59.800	52.100	57.300	43.519	1,160,964
2022-07-21	56.100	56.100	56.100	56.100	42.608	551,427
2022-07-20	47.000	51.000	43.900	51.000	38.734	624,373
2022-07-19	50.200	50.200	44.800	46.450	35.278	364,733
2022-07-18	51.000	51.800	49.500	49.600	37.671	263,349
2022-07-15	51.000	51.000	49.250	50.000	37.975	297,968
2022-07-14	51.600	52.500	48.600	51.300	38.962	818,486
2022-07-13	49.500	53.900	49.500	53.900	40.937	1,125,109
2022-07-12	49.000	49.000	47.500	49.000	37.215	438,916
2022-07-11	40.150	44.550	40.150	44.550	33.835	281,895
2022-07-08	41.950	41.950	39.000	40.500	30.760	259,640
2022-07-07	41.050	43.000	40.500	41.950	31.861	799,940
2022-07-06	47.500	47.600	44.950	44.950	34.139	342,478
2022-07-05	47.500	49.900	46.800	49.900	37.899	280,659
2022-07-04	50.100	50.100	46.300	46.300	35.165	503,208
2022-07-01	56.100	56.100	51.400	51.400	39.038	489,608
2022-06-30	59.500	61.000	57.100	57.100	43.367	372,151
2022-06-29	57.400	60.000	57.400	59.900	45.494	196,585
2022-06-28	61.000	61.900	58.000	59.200	44.962	196,585
2022-06-27	55.700	60.500	55.700	59.500	45.190	372,151
2022-06-24	57.800	57.800	54.200	55.200	41.924	315,277
2022-06-23	55.000	55.200	54.300	54.300	41.241	435,207
2022-06-22	56.000	60.300	56.000	60.300	45.798	994,052
2022-06-21	49.550	54.900	48.500	54.900	41.696	752,957
2022-06-20	50.000	50.000	47.250	49.950	37.937	818,486
2022-06-17	50.000	50.000	46.600	50.000	37.975	2,371,384
2022-06-16	45.500	45.500	45.500	45.500	34.557	133,529
2022-06-15	41.400	41.400	41.400	41.400	31.443	231,203
2022-06-14	37.650	37.650	37.650	37.650	28.595	335,060
2022-06-13	34.250	34.250	34.250	34.250	26.013	296,732
2022-06-10	28.650	31.150	28.650	30.600	23.241	309,095
2022-06-09	28.200	28.350	28.100	28.350	21.532	51,928
2022-06-08	27.700	28.750	27.700	28.200	21.418	84,074
2022-06-07	27.100	27.950	27.100	27.850	21.152	89,019
2022-06-06	28.200	28.350	27.950	28.350	21.532	237,385
2022-06-02	25.000	25.800	25.000	25.800	19.595	68,001
2022-06-01	24.350	24.800	24.350	24.450	18.570	16,072
2022-05-31	24.500	24.500	23.900	24.450	18.570	3,709
2022-05-30	24.150	24.500	24.150	24.500	18.608	4,945
2022-05-27	24.400	24.500	24.300	24.500	18.608	14,836
2022-05-26	24.750	24.750	24.400	24.400	18.532	13,600
2022-05-25	24.550	24.650	24.550	24.550	18.646	8,654
2022-05-24	25.250	25.250	24.800	24.850	18.873	7,418
2022-05-23	25.200	25.250	24.600	25.250	19.177	12,363
2022-05-20	25.200	25.600	25.200	25.200	19.139	37,091
2022-05-19	25.300	25.600	24.500	25.300	19.215	42,037
2022-05-18	23.500	25.300	23.350	25.300	19.215	70,473
2022-05-17	23.000	23.000	23.000	23.000	17.468	0

← NewerPage 18 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	1.2594 TWD
2025-07-29	0.8175 TWD
2024-08-20	0.6049 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.