GeneFerm Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	50.200	52.700	50.200	51.100	51.100	11,000
2024-08-06	52.100	52.100	49.300	50.200	50.200	42,000
2024-08-05	55.200	55.800	52.100	52.100	52.100	73,000
2024-08-02	58.700	58.800	57.100	57.300	57.300	13,000
2024-08-01	57.800	58.900	57.100	57.600	57.600	22,000
2024-07-31	56.900	58.100	56.900	57.200	57.200	12,000
2024-07-30	57.700	57.700	55.200	56.900	56.900	20,000
2024-07-29	58.500	59.200	57.600	57.700	57.700	39,000
2024-07-26	59.900	59.900	59.000	59.100	59.100	32,000
2024-07-25	59.900	59.900	59.900	59.900	59.900	0
2024-07-24	59.900	59.900	59.900	59.900	59.900	0
2024-07-23	58.100	62.100	58.100	59.900	59.900	89,000
2024-07-22	59.500	59.500	57.400	57.400	57.400	60,000
2024-07-19	61.100	61.100	60.000	60.000	60.000	19,000
2024-07-18	60.200	61.100	60.200	60.800	60.800	50,000
2024-07-17	61.900	61.900	61.100	61.100	61.100	9,000
2024-07-16	61.000	61.500	61.000	61.300	61.300	16,000
2024-07-15	61.200	61.200	60.800	61.000	61.000	27,000
2024-07-12	62.100	62.100	60.900	61.200	61.200	24,000
2024-07-11	62.100	62.100	61.400	61.700	61.700	26,000
2024-07-10	62.000	62.600	62.000	62.000	62.000	58,000
2024-07-09	65.000	65.000	63.900	64.000	62.000	61,000
2024-07-08	64.900	65.000	63.500	63.800	61.806	63,000
2024-07-05	64.600	65.100	64.500	65.100	63.066	18,000
2024-07-04	65.000	65.100	64.100	65.100	63.066	30,000
2024-07-03	67.500	67.500	64.700	65.000	65.000	130,000
2024-07-02	65.500	67.000	65.100	66.500	66.500	160,000
2024-07-01	63.800	66.000	63.800	64.600	64.600	79,000
2024-06-28	63.000	63.300	62.700	63.100	63.100	40,000
2024-06-27	63.400	64.600	62.800	63.000	63.000	31,000
2024-06-26	62.100	63.800	62.000	63.400	63.400	80,000
2024-06-25	61.800	62.200	61.800	62.100	62.100	15,000
2024-06-24	61.700	61.900	61.400	61.800	61.800	45,000
2024-06-21	61.500	62.300	61.400	61.700	61.700	73,000
2024-06-20	60.800	61.800	60.700	61.500	61.500	36,000
2024-06-19	60.500	62.000	60.500	61.000	61.000	53,000
2024-06-18	60.400	60.500	60.000	60.500	60.500	22,000
2024-06-17	59.900	60.400	59.700	60.400	60.400	26,000
2024-06-14	59.700	60.200	59.700	60.000	60.000	31,000
2024-06-13	60.100	60.700	59.900	60.300	60.300	19,000
2024-06-12	59.500	59.700	59.000	59.700	59.700	43,000
2024-06-11	62.100	62.100	59.400	59.600	59.600	203,000
2024-06-07	63.200	64.200	63.100	63.100	63.100	53,000
2024-06-06	63.800	64.200	62.800	63.300	63.300	48,000
2024-06-05	63.100	63.500	63.100	63.200	63.200	24,000
2024-06-04	62.700	63.100	62.300	63.100	63.100	37,000
2024-06-03	62.600	63.500	62.500	62.700	62.700	25,000
2024-05-31	62.500	63.000	62.300	62.300	62.300	44,000
2024-05-30	64.300	64.300	62.000	62.000	62.000	84,000
2024-05-29	63.700	64.500	63.500	63.900	63.900	43,000
2024-05-28	64.500	64.600	63.700	63.800	63.800	43,000
2024-05-27	65.100	65.100	64.100	64.100	64.100	35,000
2024-05-24	63.600	65.100	63.600	64.400	64.400	69,000
2024-05-23	64.600	64.600	63.500	63.600	63.600	67,000
2024-05-22	63.900	66.500	63.500	63.500	63.500	118,000
2024-05-21	66.100	66.100	63.500	64.200	64.200	151,000
2024-05-20	66.000	68.300	65.900	66.200	66.200	948,000
2024-05-17	57.700	62.900	57.700	62.900	62.900	321,000
2024-05-16	56.200	57.500	56.000	57.200	57.200	38,000
2024-05-15	55.900	56.000	55.700	55.900	55.900	17,000

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.7000 TWD
2024-07-10	2.0000 TWD
2023-06-29	1.5000 TWD
2022-06-23	1.0000 TWD
2021-07-22	0.0831 TWD
2019-07-18	0.4988 TWD

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