GeneFerm Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	152.50	154.00	146.00	146.00	143.95	672,892
2023-05-18	152.00	154.00	148.00	152.00	149.87	746,682
2023-05-17	149.50	156.50	147.50	151.50	149.38	1,096,305
2023-05-16	147.50	149.50	145.50	147.50	145.43	597,540
2023-05-15	149.50	158.50	146.50	146.50	144.45	1,388,865
2023-05-12	140.00	152.00	139.50	146.50	144.45	1,578,916
2023-05-11	144.00	147.50	137.50	140.00	138.04	1,141,762
2023-05-10	146.00	151.00	144.50	145.00	142.97	1,508,987
2023-05-09	143.00	149.00	142.00	144.50	142.47	884,302
2023-05-08	145.00	151.00	142.00	145.50	143.46	1,698,844
2023-05-05	138.00	145.00	132.50	139.00	137.05	1,383,055
2023-05-04	128.50	135.00	126.00	134.00	132.12	685,736
2023-05-03	125.50	130.50	124.00	128.50	126.70	888,512
2023-05-02	119.00	130.00	119.00	127.00	125.22	1,678,046
2023-04-28	120.00	123.00	117.00	118.50	116.84	354,759
2023-04-27	116.00	119.50	114.00	118.50	116.84	408,341
2023-04-26	121.00	121.00	115.00	115.50	113.88	870,036
2023-04-25	122.00	128.50	117.00	122.00	120.29	2,864,667
2023-04-24	114.00	122.50	113.00	120.00	118.32	1,142,196
2023-04-21	114.50	118.00	110.50	112.50	110.92	578,674
2023-04-20	119.00	120.00	111.50	114.00	112.40	612,471
2023-04-19	118.00	121.50	115.00	117.50	115.85	771,471
2023-04-18	115.00	120.00	112.00	117.50	115.85	783,039
2023-04-17	113.00	119.50	110.00	115.00	113.39	1,346,912
2023-04-14	106.50	112.00	106.00	109.50	107.97	1,035,242
2023-04-13	99.900	110.00	99.400	105.50	104.02	1,105,522
2023-04-12	98.800	102.00	97.800	100.50	99.091	341,884
2023-04-11	98.200	101.50	97.700	98.200	96.823	549,919
2023-04-10	104.00	112.50	97.400	97.700	96.330	2,114,250
2023-04-07	113.00	113.00	102.00	103.00	101.56	2,891,149
2023-04-06	95.700	103.00	95.600	103.00	101.56	810,118
2023-03-31	91.700	94.800	91.700	93.800	92.485	305,429
2023-03-30	90.000	91.900	90.000	91.200	89.922	142,105
2023-03-29	87.500	89.200	87.500	89.200	87.950	33,145
2023-03-28	89.200	90.000	85.300	87.700	86.471	126,597
2023-03-27	89.100	90.400	88.800	89.100	87.851	61,122
2023-03-24	90.800	92.000	88.800	89.100	87.851	268,556
2023-03-23	94.900	94.900	91.600	92.000	90.710	112,321
2023-03-22	92.500	94.000	92.400	93.900	92.584	159,205
2023-03-21	93.800	93.800	91.300	92.400	91.105	147,687
2023-03-20	88.600	94.600	87.300	92.000	90.710	332,601
2023-03-17	87.900	89.400	86.500	88.600	87.358	129,397
2023-03-16	91.800	91.800	86.500	87.000	85.780	395,411
2023-03-15	92.200	95.900	91.000	91.800	90.513	336,524
2023-03-14	92.000	95.200	91.500	91.800	90.513	333,141
2023-03-13	98.300	98.900	91.000	92.400	91.105	592,092
2023-03-10	103.00	109.50	97.200	97.300	95.936	1,685,067
2023-03-09	97.600	106.50	97.000	100.00	98.598	1,276,379
2023-03-08	93.000	98.600	91.200	97.000	95.640	864,934
2023-03-07	92.000	92.300	90.800	90.800	89.527	124,729
2023-03-06	91.500	93.500	91.000	92.200	90.908	395,219
2023-03-03	87.000	90.800	87.000	90.600	89.330	303,085
2023-03-02	88.000	88.900	86.200	86.400	85.189	261,314
2023-03-01	89.300	90.000	88.200	88.300	87.062	165,628
2023-02-24	92.600	92.600	90.100	90.100	88.837	276,848
2023-02-23	90.400	93.600	89.000	89.500	88.245	570,880
2023-02-22	87.000	91.900	85.700	90.000	88.738	610,458
2023-02-21	91.200	93.300	88.000	88.700	87.457	860,288
2023-02-20	82.800	90.100	82.500	90.100	88.837	1,068,113
2023-02-17	79.900	83.600	78.900	82.800	81.639	798,672

← NewerPage 15 of 21 · 1,219 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.