GeneFerm Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	80.200	80.400	78.300	78.600	77.498	387,236
2023-02-15	75.600	79.300	75.600	77.700	76.611	769,565
2023-02-14	74.500	76.300	73.800	74.900	73.850	477,377
2023-02-13	72.500	73.700	71.500	72.000	70.991	143,777
2023-02-10	70.800	71.800	70.400	71.700	70.695	55,538
2023-02-09	73.000	73.300	70.500	71.500	70.498	206,331
2023-02-08	74.500	75.500	72.300	72.900	71.878	173,834
2023-02-07	74.300	75.000	74.000	74.100	73.061	106,058
2023-02-06	74.800	75.400	74.000	74.300	73.258	139,172
2023-02-03	75.400	75.600	72.500	74.000	72.963	291,028
2023-02-02	72.900	76.400	72.900	74.800	73.751	775,467
2023-02-01	70.800	73.400	70.800	71.700	70.695	524,888
2023-01-31	68.000	70.400	66.700	69.700	68.723	285,243
2023-01-30	68.800	68.800	67.000	68.000	67.047	41,009
2023-01-17	66.300	68.000	66.300	67.000	66.061	28,007
2023-01-16	64.400	67.400	64.400	66.700	65.765	36,011
2023-01-13	63.500	64.200	63.300	64.000	63.103	29,000
2023-01-12	63.600	63.700	63.400	63.500	62.610	20,023
2023-01-11	64.800	64.800	62.300	64.500	63.596	73,255
2023-01-10	66.100	66.100	65.200	65.300	64.385	23,392
2023-01-09	66.400	66.500	66.100	66.100	65.173	34,116
2023-01-06	67.000	68.000	67.000	67.000	66.061	31,127
2023-01-05	67.000	67.000	66.400	67.000	66.061	20,257
2023-01-04	66.900	67.000	66.100	67.000	66.061	12,000
2023-01-03	66.900	68.000	66.600	66.900	65.962	37,185
2022-12-30	66.800	67.900	66.200	66.900	65.962	139,138
2022-12-29	69.000	69.200	68.200	68.500	67.540	50,421
2022-12-28	69.500	70.500	69.000	69.000	68.033	51,079
2022-12-27	71.200	72.000	69.400	70.500	69.512	134,590
2022-12-26	69.900	74.300	69.900	71.600	70.596	371,846
2022-12-23	70.900	71.200	67.600	69.800	68.822	237,722
2022-12-22	71.500	71.500	68.500	69.800	68.822	178,971
2022-12-21	71.900	71.900	68.700	70.900	69.906	440,383
2022-12-20	65.800	72.800	65.800	70.500	69.512	1,286,611
2022-12-19	63.700	68.400	63.700	66.500	65.568	1,498,234
2022-12-16	58.400	63.600	58.000	62.200	61.328	618,319
2022-12-15	57.400	57.900	57.400	57.900	57.088	10,002
2022-12-14	58.500	58.500	56.500	57.600	56.793	37,024
2022-12-13	55.900	59.400	55.900	58.500	57.680	67,048
2022-12-12	56.000	56.000	55.900	55.900	55.116	3,003
2022-12-09	56.800	56.800	56.700	56.700	55.905	5,037
2022-12-08	55.600	56.600	55.200	56.600	55.807	22,040
2022-12-07	56.800	56.800	55.900	56.500	55.708	33,008
2022-12-06	56.800	56.900	56.800	56.900	56.102	5,000
2022-12-05	57.000	57.000	56.100	56.800	56.004	12,000
2022-12-02	56.900	56.900	56.500	56.500	55.708	15,000
2022-12-01	57.000	57.300	56.600	56.600	55.807	22,003
2022-11-30	56.300	56.500	56.100	56.500	55.708	11,000
2022-11-29	55.600	56.400	55.600	56.300	55.511	10,000
2022-11-28	55.500	55.700	55.500	55.700	54.919	10,004
2022-11-25	55.700	55.900	55.000	55.400	54.623	33,003
2022-11-24	55.500	55.800	55.300	55.700	54.919	18,001
2022-11-23	55.100	55.400	54.800	55.400	54.623	46,000
2022-11-22	56.000	56.000	54.500	54.500	53.736	179,520
2022-11-21	56.400	57.100	56.000	56.000	55.215	63,032
2022-11-18	57.100	57.400	56.300	56.500	55.708	17,081
2022-11-17	56.200	57.100	56.200	57.100	56.300	10,001
2022-11-16	56.500	57.000	56.500	56.800	56.004	12,173
2022-11-15	57.200	57.200	56.600	57.200	56.398	3,002
2022-11-14	58.200	58.200	55.100	56.800	56.004	23,172

← NewerPage 16 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.