GeneFerm Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	55.100	56.300	55.100	55.600	55.600	22,000
2024-05-13	55.200	55.300	54.900	55.000	55.000	13,000
2024-05-10	56.400	56.400	54.900	55.100	55.100	39,000
2024-05-09	56.000	57.600	55.500	56.200	56.200	56,000
2024-05-08	54.800	55.800	54.700	55.200	55.200	17,000
2024-05-07	54.700	54.800	54.300	54.800	54.800	22,000
2024-05-06	54.800	55.300	54.600	54.900	54.900	28,000
2024-05-03	55.100	55.200	54.700	54.800	54.800	19,000
2024-05-02	55.500	55.800	54.600	55.100	55.100	24,000
2024-04-30	55.600	55.700	55.100	55.200	55.200	29,000
2024-04-29	57.400	57.400	55.800	56.000	56.000	39,000
2024-04-26	55.300	56.700	55.300	55.800	55.800	49,000
2024-04-25	55.100	55.100	54.400	55.100	55.100	28,000
2024-04-24	55.100	55.400	54.700	55.100	55.100	41,000
2024-04-23	55.200	55.200	54.500	55.100	55.100	45,000
2024-04-22	55.600	56.100	54.000	54.900	54.900	71,000
2024-04-19	57.200	57.200	54.000	54.800	54.800	49,000
2024-04-18	57.600	57.900	57.200	57.800	57.800	15,000
2024-04-17	57.000	57.500	56.800	57.500	57.500	44,000
2024-04-16	60.000	60.000	56.500	56.900	56.900	130,000
2024-04-15	60.600	61.000	60.200	60.200	60.200	79,000
2024-04-12	62.600	62.600	61.300	61.400	61.400	82,000
2024-04-11	63.400	63.400	62.600	62.700	62.700	40,000
2024-04-10	62.500	64.500	62.100	62.500	62.500	79,000
2024-04-09	61.200	62.900	61.200	62.200	62.200	110,000
2024-04-08	66.400	66.500	63.200	63.200	63.200	202,000
2024-04-03	67.200	67.500	65.000	66.400	66.400	230,000
2024-04-02	68.400	70.000	67.600	68.800	68.800	321,000
2024-04-01	64.100	70.800	64.100	68.000	68.000	590,000
2024-03-29	68.600	68.900	63.800	64.700	64.700	758,000
2024-03-28	64.700	66.900	64.200	66.900	66.900	575,000
2024-03-27	55.700	60.900	55.700	60.900	60.900	161,000
2024-03-26	55.300	55.900	55.300	55.400	55.400	46,000
2024-03-25	54.200	54.200	54.200	54.200	54.200	117,107
2024-03-22	55.000	55.000	53.600	54.200	54.200	48,000
2024-03-21	55.700	55.700	54.500	54.900	54.900	82,000
2024-03-20	56.000	56.000	55.000	55.400	55.400	68,000
2024-03-19	56.500	56.500	56.000	56.100	56.100	33,000
2024-03-18	56.800	56.800	56.800	56.800	56.800	27,912
2024-03-15	56.000	56.900	56.000	56.800	56.800	17,000
2024-03-14	55.900	56.000	55.700	55.900	55.900	27,000
2024-03-13	56.600	56.600	56.000	56.100	56.100	46,000
2024-03-12	56.100	56.900	56.100	56.800	56.800	21,000
2024-03-11	58.100	58.100	55.700	56.100	56.100	166,000
2024-03-08	59.300	59.300	58.100	59.000	59.000	63,000
2024-03-07	60.000	60.000	59.000	59.100	59.100	51,000
2024-03-06	60.000	60.100	59.700	59.800	59.800	24,000
2024-03-05	60.800	61.000	59.400	60.100	60.100	51,000
2024-03-04	60.700	60.800	60.000	60.200	60.200	43,000
2024-03-01	60.100	60.900	60.000	60.300	60.300	28,000
2024-02-29	59.500	60.200	59.500	59.900	59.900	46,000
2024-02-27	60.300	60.300	59.300	59.700	59.700	54,000
2024-02-26	60.500	60.600	60.000	60.300	60.300	44,000
2024-02-23	62.000	62.000	60.900	61.200	61.200	35,000
2024-02-22	62.600	62.600	62.000	62.000	62.000	20,000
2024-02-21	63.000	63.100	62.600	62.700	62.700	42,000
2024-02-20	64.100	64.700	63.400	63.800	63.800	45,000
2024-02-19	61.800	64.700	61.800	63.900	63.900	105,000
2024-02-16	58.500	63.000	58.500	61.600	61.600	163,000
2024-02-15	59.900	59.900	57.900	58.500	58.500	239,000

← NewerPage 11 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.