GeneFerm Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	44.750	44.750	44.500	44.600	42.907	43,029
2022-02-11	44.550	44.750	44.500	44.750	43.052	40,005
2022-02-10	45.100	45.100	44.400	44.550	42.859	36,063
2022-02-09	45.500	45.500	45.150	45.250	43.533	15,013
2022-02-08	44.700	45.150	44.500	45.150	43.437	22,020
2022-02-07	45.400	45.400	44.400	44.700	43.004	16,165
2022-01-26	45.000	45.000	44.000	44.050	42.378	36,001
2022-01-25	44.100	44.200	44.100	44.150	42.475	6,004
2022-01-24	43.800	44.400	43.750	44.400	42.715	11,007
2022-01-21	45.000	45.000	44.150	44.400	42.715	40,003
2022-01-20	44.400	45.400	44.400	45.000	43.292	14,008
2022-01-19	44.300	44.550	44.250	44.500	42.811	6,076
2022-01-18	44.600	44.600	44.400	44.450	42.763	23,542
2022-01-17	44.600	44.600	44.500	44.600	42.907	8,007
2022-01-14	44.000	44.600	43.900	44.600	42.907	107,308
2022-01-13	44.100	44.500	44.100	44.300	42.619	32,010
2022-01-12	45.650	45.650	44.650	44.700	43.004	11,019
2022-01-11	44.200	44.900	44.200	44.900	43.196	21,072
2022-01-10	45.000	45.500	44.500	45.000	43.292	24,005
2022-01-07	46.250	46.250	44.100	44.600	42.907	60,072
2022-01-06	44.350	44.400	44.200	44.400	42.715	16,001
2022-01-05	45.200	45.200	44.000	44.200	42.523	41,001
2022-01-04	45.650	46.000	45.200	45.200	43.485	31,003
2022-01-03	44.500	45.700	44.350	45.650	43.918	72,005
2021-12-30	45.000	45.300	44.350	44.350	42.667	49,072
2021-12-29	44.000	44.300	44.000	44.200	42.523	16,003
2021-12-28	43.650	44.500	43.650	43.850	42.186	28,003
2021-12-27	43.950	44.000	43.500	43.500	41.849	30,002
2021-12-24	43.000	44.300	42.900	43.500	41.849	89,000
2021-12-23	42.050	42.650	42.050	42.650	41.031	19,000
2021-12-22	42.500	42.700	42.400	42.700	41.080	25,001
2021-12-21	42.350	42.500	42.350	42.500	40.887	16,003
2021-12-20	42.450	42.500	41.700	42.350	40.743	29,000
2021-12-17	42.000	42.050	40.950	41.000	39.444	52,000
2021-12-16	42.500	42.850	42.050	42.050	40.454	20,040
2021-12-15	42.000	42.500	42.000	42.200	40.599	10,006
2021-12-14	44.500	44.500	42.000	42.000	40.406	167,001
2021-12-13	43.000	47.000	43.000	44.100	42.426	304,000
2021-12-10	43.850	44.350	42.500	42.750	41.128	66,009
2021-12-09	44.050	46.200	43.800	43.850	42.186	79,010
2021-12-08	44.900	45.100	43.600	43.750	42.090	56,263
2021-12-07	47.000	47.000	42.850	44.400	42.715	328,056
2021-12-06	41.200	44.850	40.800	44.850	43.148	387,105
2021-12-03	42.250	43.000	40.800	40.800	39.252	170,087
2021-12-02	40.450	43.850	40.000	42.650	41.031	600,063
2021-12-01	39.000	40.000	39.000	39.900	38.386	18,054
2021-11-30	38.000	39.600	38.000	39.000	37.520	16,002
2021-11-29	38.000	38.000	37.200	38.000	36.558	25,000
2021-11-26	37.600	38.000	37.400	38.000	36.558	54,003
2021-11-25	37.900	38.000	37.900	38.000	36.558	8,000
2021-11-24	37.800	37.800	37.500	37.600	36.173	13,000
2021-11-23	37.600	37.700	37.500	37.500	36.077	21,001
2021-11-22	37.300	37.550	37.300	37.500	36.077	12,010
2021-11-19	37.450	37.500	37.400	37.450	36.029	25,000
2021-11-18	38.000	38.000	37.100	37.250	35.836	24,002
2021-11-17	38.000	38.000	37.100	38.000	36.558	19,005
2021-11-16	38.500	38.650	37.800	38.000	36.558	32,011
2021-11-15	37.000	38.800	37.000	38.000	36.558	37,002
2021-11-12	37.000	37.050	36.600	36.600	35.211	25,001
2021-11-11	37.900	37.900	36.500	36.550	35.163	83,246

← NewerPage 20 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.