GeneFerm Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	47.000	47.000	45.700	46.100	45.454	49,005
2022-08-15	47.450	47.450	46.900	47.000	46.341	72,040
2022-08-12	46.500	49.900	46.500	47.300	46.637	402,122
2022-08-11	46.100	47.200	46.050	47.200	46.538	51,014
2022-08-10	45.350	46.000	45.300	45.900	45.257	27,000
2022-08-09	44.600	45.600	44.600	45.300	44.665	44,001
2022-08-08	45.000	45.000	44.600	44.900	44.271	14,247
2022-08-05	44.000	44.800	44.000	44.550	43.926	53,008
2022-08-04	44.400	44.850	44.000	44.000	43.383	27,000
2022-08-03	44.300	44.650	43.950	44.350	43.728	12,000
2022-08-02	45.100	45.100	44.450	44.800	44.172	13,016
2022-08-01	45.250	45.950	44.500	45.150	44.517	76,089
2022-07-29	41.850	43.950	41.850	43.950	43.334	34,049
2022-07-28	42.600	42.700	41.800	42.200	41.608	34,009
2022-07-27	42.600	42.600	41.800	42.050	41.461	26,031
2022-07-26	41.800	42.600	41.650	42.600	42.003	15,318
2022-07-25	41.600	41.600	41.600	41.600	41.017	3,008
2022-07-22	42.000	42.500	42.000	42.500	41.904	2,303
2022-07-21	42.200	42.500	41.800	42.500	41.904	5,002
2022-07-20	43.250	43.250	43.250	43.250	42.644	1,000
2022-07-18	42.450	42.500	41.600	42.000	41.411	5,103
2022-07-15	42.000	42.000	42.000	42.000	41.411	2,004
2022-07-14	41.800	41.950	41.500	41.500	40.918	16,101
2022-07-13	41.750	41.750	41.750	41.750	41.165	4,376
2022-07-12	42.000	42.000	41.100	41.100	40.524	16,000
2022-07-08	42.350	42.350	42.350	42.350	41.756	1,999
2022-07-07	40.250	41.200	40.250	40.850	40.277	10,026
2022-07-06	41.200	41.200	41.200	41.200	40.622	1,010
2022-07-05	42.000	42.000	41.000	41.200	40.622	7,003
2022-07-04	41.800	41.800	40.500	41.150	40.573	6,004
2022-07-01	40.950	41.800	40.800	41.800	41.214	9,978
2022-06-30	41.450	41.450	41.450	41.450	40.869	2,153
2022-06-29	41.800	42.300	41.050	42.300	41.707	4,990
2022-06-28	40.400	41.800	40.350	41.800	41.214	4,132
2022-06-27	40.000	40.300	40.000	40.300	39.735	7,551
2022-06-24	40.300	40.300	40.300	40.300	39.735	4,012
2022-06-23	40.500	40.700	40.300	40.300	39.735	4,036
2022-06-22	41.700	42.000	40.800	41.200	39.636	25,190
2022-06-21	43.000	43.000	41.700	41.700	40.118	9,025
2022-06-20	43.000	43.000	42.000	42.250	40.647	19,023
2022-06-17	43.500	43.600	43.000	43.150	41.512	16,024
2022-06-16	43.400	43.800	43.400	43.700	42.042	3,043
2022-06-15	43.300	43.500	43.250	43.400	41.753	8,000
2022-06-14	43.550	43.850	43.550	43.850	42.186	5,001
2022-06-13	43.850	44.100	43.850	44.100	42.426	5,700
2022-06-10	43.850	43.850	43.850	43.850	42.186	3,067
2022-06-09	44.000	44.000	43.600	43.850	42.186	13,001
2022-06-08	43.600	44.200	43.600	44.000	42.330	11,004
2022-06-07	44.300	44.300	44.000	44.200	42.523	5,001
2022-06-06	44.300	44.300	44.200	44.300	42.619	12,000
2022-06-02	44.300	44.300	44.300	44.300	42.619	1,000
2022-05-31	43.850	43.850	43.850	43.850	42.186	1,000
2022-05-30	45.000	45.000	44.850	44.850	43.148	13,002
2022-05-27	45.000	45.000	45.000	45.000	43.292	1,002
2022-05-26	44.800	44.800	44.800	44.800	43.100	5,000
2022-05-25	44.000	44.800	44.000	44.800	43.100	2,000
2022-05-24	44.050	44.050	44.000	44.000	42.330	9,001
2022-05-23	44.400	44.400	44.400	44.400	42.715	7,000
2022-05-18	44.500	44.500	44.500	44.500	42.811	110,010
2022-05-17	44.950	44.950	44.400	44.400	42.715	2,004

← NewerPage 18 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.