GeneFerm Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	44.950	44.950	44.400	44.400	42.715	2,004
2022-05-16	44.900	44.900	44.900	44.900	43.196	1,004
2022-05-13	46.050	46.050	43.450	44.800	43.100	5,001
2022-05-12	44.500	44.500	44.500	44.500	42.811	1,002
2022-05-11	44.500	44.500	44.450	44.500	42.811	44,000
2022-05-10	44.500	44.550	44.450	44.450	42.763	9,007
2022-05-09	44.500	45.000	44.500	44.600	42.907	54,002
2022-05-06	44.450	44.600	44.450	44.500	42.811	99,001
2022-05-05	44.450	44.450	44.450	44.450	42.763	2,017
2022-05-04	44.550	44.750	44.550	44.750	43.052	10,014
2022-05-03	45.250	45.250	44.400	44.500	42.811	32,006
2022-04-29	45.200	45.300	45.050	45.300	43.581	3,005
2022-04-28	45.900	45.900	45.150	45.200	43.485	17,040
2022-04-27	45.700	46.000	44.650	45.500	43.773	80,002
2022-04-26	46.500	46.500	45.000	45.300	43.581	31,003
2022-04-25	49.250	49.250	45.500	45.500	43.773	36,207
2022-04-22	45.500	45.500	44.850	44.850	43.148	106,001
2022-04-21	45.000	45.500	44.950	45.500	43.773	236,051
2022-04-20	44.900	45.000	44.450	44.900	43.196	13,034
2022-04-19	44.100	44.300	44.000	44.150	42.475	11,002
2022-04-15	44.400	44.600	44.400	44.500	42.811	6,001
2022-04-14	43.000	44.650	43.000	44.650	42.956	17,039
2022-04-13	44.600	44.600	44.600	44.600	42.907	7,003
2022-04-12	44.200	44.500	44.200	44.500	42.811	7,017
2022-04-11	44.050	44.100	44.050	44.100	42.426	6,408
2022-04-08	44.500	45.250	44.500	44.550	42.859	8,014
2022-04-07	45.000	45.000	44.750	44.750	43.052	13,005
2022-04-06	45.200	45.300	44.900	45.000	43.292	16,291
2022-04-01	45.500	45.500	44.500	44.900	43.196	21,011
2022-03-31	44.500	45.300	44.500	45.000	43.292	8,014
2022-03-30	44.800	44.800	44.750	44.750	43.052	4,011
2022-03-29	44.350	44.350	44.350	44.350	42.667	5,217
2022-03-28	45.000	45.000	44.800	44.800	43.100	8,003
2022-03-25	44.800	44.800	44.800	44.800	43.100	2,004
2022-03-24	45.000	45.000	44.900	45.000	43.292	15,016
2022-03-23	44.800	45.000	44.800	44.800	43.100	11,003
2022-03-22	44.500	44.900	44.500	44.800	43.100	4,004
2022-03-21	44.900	44.900	44.900	44.900	43.196	4,011
2022-03-18	44.250	44.900	44.250	44.900	43.196	32,062
2022-03-17	46.200	46.200	44.500	44.800	43.100	16,119
2022-03-16	44.150	45.050	44.150	45.050	43.340	35,040
2022-03-15	44.000	45.200	43.200	45.200	43.485	33,227
2022-03-11	45.800	45.800	45.150	45.200	43.485	17,073
2022-03-10	45.000	45.800	45.000	45.800	44.062	25,039
2022-03-09	45.000	45.500	45.000	45.500	43.773	4,004
2022-03-08	44.550	46.000	44.500	45.800	44.062	43,004
2022-03-07	46.300	46.300	44.600	44.600	42.907	14,424
2022-03-04	44.650	45.700	44.650	45.600	43.870	35,313
2022-03-03	44.250	45.000	44.250	45.000	43.292	35,013
2022-03-02	44.250	44.250	44.250	44.250	42.571	1,008
2022-03-01	44.450	44.450	44.050	44.050	42.378	3,013
2022-02-25	44.200	44.500	44.200	44.450	42.763	13,018
2022-02-24	44.200	44.200	44.000	44.100	42.426	14,016
2022-02-23	44.200	44.350	44.050	44.350	42.667	14,013
2022-02-22	45.750	45.750	43.850	44.100	42.426	57,007
2022-02-21	44.600	44.600	44.500	44.600	42.907	14,035
2022-02-18	44.600	44.900	44.550	44.750	43.052	12,009
2022-02-17	44.900	44.900	44.500	44.600	42.907	26,009
2022-02-16	44.950	44.950	44.700	44.700	43.004	24,005
2022-02-15	44.600	45.000	44.600	44.950	43.244	12,001

← NewerPage 19 of 21 · 1,220 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.