GeneFerm Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	56.700	57.000	56.500	56.600	55.807	19,282
2022-11-10	57.000	57.500	56.000	56.400	55.609	45,203
2022-11-09	57.800	58.100	56.700	57.500	56.694	12,012
2022-11-08	55.300	58.200	55.000	58.000	57.187	19,000
2022-11-07	57.500	57.500	56.800	56.900	56.102	17,011
2022-11-04	55.600	57.500	55.200	57.500	56.694	12,025
2022-11-02	56.700	57.500	56.700	57.500	56.694	4,005
2022-11-01	55.600	57.500	55.400	57.200	56.398	9,002
2022-10-31	56.000	56.400	55.500	55.800	55.018	50,208
2022-10-28	58.800	59.000	56.400	56.700	55.905	16,282
2022-10-27	57.500	58.000	57.300	58.000	57.187	14,020
2022-10-26	55.700	57.700	55.500	57.700	56.891	23,000
2022-10-25	57.900	57.900	55.800	56.700	55.905	50,400
2022-10-24	61.200	61.200	57.700	57.900	57.088	91,168
2022-10-21	58.800	61.500	58.400	60.000	59.159	158,379
2022-10-20	60.300	61.500	58.500	58.600	57.779	72,056
2022-10-19	57.000	61.700	57.000	60.000	59.159	253,378
2022-10-18	55.700	56.100	55.700	56.100	55.314	3,200
2022-10-17	56.500	56.500	55.000	55.500	54.722	24,020
2022-10-14	57.000	57.200	56.800	56.800	56.004	13,003
2022-10-13	57.400	57.600	55.600	57.100	56.300	45,002
2022-10-12	58.000	58.000	57.200	57.800	56.990	10,002
2022-10-11	58.300	58.600	57.300	58.600	57.779	42,103
2022-10-07	58.000	58.700	57.900	58.700	57.877	36,048
2022-10-06	58.000	59.700	58.000	58.700	57.877	33,303
2022-10-05	58.300	58.500	57.700	58.100	57.286	20,035
2022-10-04	58.000	58.300	57.700	57.700	56.891	17,002
2022-10-03	57.000	58.300	57.000	57.600	56.793	25,229
2022-09-30	54.500	58.300	54.500	57.300	56.497	69,214
2022-09-29	54.100	56.000	54.100	55.200	54.426	38,018
2022-09-28	56.000	56.000	53.900	53.900	53.144	149,042
2022-09-27	55.300	57.000	55.300	56.100	55.314	18,151
2022-09-26	57.500	57.600	55.300	55.300	54.525	63,205
2022-09-23	59.500	59.800	57.200	58.200	57.384	50,120
2022-09-22	57.700	61.500	56.400	59.900	59.060	312,639
2022-09-21	56.800	57.400	56.400	57.000	56.201	30,101
2022-09-20	56.100	57.100	55.900	57.100	56.300	31,001
2022-09-19	55.800	56.400	55.600	56.100	55.314	21,111
2022-09-16	56.000	56.400	56.000	56.400	55.609	21,129
2022-09-15	57.000	57.000	56.100	56.300	55.511	60,122
2022-09-14	56.500	57.700	56.500	56.500	55.708	39,264
2022-09-13	55.000	58.000	54.900	57.100	56.300	113,127
2022-09-12	55.600	55.800	54.700	55.000	54.229	137,059
2022-09-08	54.700	55.800	54.700	55.500	54.722	50,251
2022-09-07	57.500	58.000	54.800	54.800	54.032	160,634
2022-09-06	60.400	60.400	57.200	57.500	56.694	191,614
2022-09-05	59.800	60.600	58.100	58.800	57.976	262,305
2022-09-02	59.200	61.000	57.500	59.300	58.469	355,178
2022-09-01	59.700	61.800	58.600	59.600	58.765	613,681
2022-08-31	59.500	64.000	58.500	59.000	58.173	1,454,574
2022-08-30	63.700	64.100	58.200	60.000	59.159	2,140,329
2022-08-29	54.500	60.200	54.200	60.200	59.356	1,445,165
2022-08-26	50.300	54.800	49.900	54.800	54.032	1,129,000
2022-08-25	49.250	50.000	48.300	49.850	49.151	61,319
2022-08-24	48.200	49.500	48.200	49.250	48.560	29,029
2022-08-23	48.000	48.600	47.800	48.000	47.327	141,003
2022-08-22	46.850	51.400	46.850	48.600	47.919	167,038
2022-08-19	46.250	46.850	46.250	46.850	46.193	16,004
2022-08-18	46.150	46.450	46.100	46.450	45.799	37,003
2022-08-17	47.150	47.150	46.000	46.250	45.602	12,003

← NewerPage 17 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.