GeneFerm Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	45.000	45.000	44.400	44.800	44.800	58,001
2026-01-20	45.800	46.000	45.700	45.750	45.750	24,000
2026-01-19	46.200	46.200	44.500	45.850	45.850	75,199
2026-01-16	46.300	46.300	46.000	46.050	46.050	68,000
2026-01-15	46.300	46.500	46.000	46.000	46.000	22,001
2026-01-14	46.300	46.500	46.200	46.300	46.300	42,001
2026-01-13	47.100	47.200	46.200	46.200	46.200	20,000
2026-01-12	46.600	47.200	46.500	47.100	47.100	17,000
2026-01-09	46.000	47.200	46.000	46.600	46.600	15,000
2026-01-08	46.000	46.000	46.000	46.000	46.000	13,000
2026-01-07	46.100	46.400	46.000	46.000	46.000	27,001
2026-01-06	43.500	46.850	43.500	46.400	46.400	21,050
2026-01-05	46.200	46.500	46.200	46.200	46.200	15,000
2026-01-02	47.550	47.550	47.100	47.200	47.200	20,000
2025-12-31	47.700	48.250	47.000	48.250	48.250	3,000
2025-12-30	49.750	49.750	48.000	48.000	48.000	11,001
2025-12-29	49.650	49.650	48.100	48.100	48.100	9,000
2025-12-26	49.950	49.950	48.000	48.000	48.000	5,002
2025-12-24	49.400	49.400	49.400	49.400	49.400	0
2025-12-23	48.100	49.400	48.100	49.400	49.400	3,000
2025-12-22	51.700	51.700	48.000	49.000	49.000	34,001
2025-12-19	48.000	48.000	48.000	48.000	48.000	4,000
2025-12-18	48.000	49.000	48.000	49.000	49.000	3,000
2025-12-17	48.750	48.750	48.000	48.000	48.000	17,000
2025-12-16	49.900	49.900	49.900	49.900	49.900	0
2025-12-15	48.000	49.950	48.000	49.900	49.900	16,152
2025-12-12	47.950	48.400	47.950	48.000	48.000	20,050
2025-12-11	47.000	47.000	46.500	46.500	46.500	17,000
2025-12-10	47.800	47.800	47.000	47.000	47.000	7,050
2025-12-09	46.800	47.850	46.800	47.850	47.850	2,060
2025-12-08	47.000	47.200	46.800	46.800	46.800	11,000
2025-12-05	46.450	46.600	46.450	46.600	46.600	3,000
2025-12-04	45.450	46.450	45.450	46.450	46.450	14,100
2025-12-03	45.700	46.000	45.700	46.000	46.000	2,000
2025-12-02	45.900	45.900	45.700	45.700	45.700	2,000
2025-12-01	45.900	45.900	45.600	45.700	45.700	16,047
2025-11-28	45.900	45.950	45.700	45.900	45.900	10,000
2025-11-27	46.100	46.200	46.000	46.200	46.200	5,000
2025-11-26	45.550	46.100	45.550	46.100	46.100	13,000
2025-11-25	45.200	45.900	45.200	45.900	45.900	7,000
2025-11-24	45.650	45.950	45.500	45.700	45.700	35,003
2025-11-21	46.150	46.150	46.150	46.150	46.150	8,000
2025-11-20	46.300	46.850	46.300	46.850	46.850	2,100
2025-11-19	46.500	46.500	46.500	46.500	46.500	7,000
2025-11-18	47.950	47.950	46.100	46.600	46.600	31,003
2025-11-17	48.100	48.100	48.000	48.000	48.000	4,000
2025-11-14	48.100	48.150	48.100	48.150	48.150	3,000
2025-11-13	48.600	48.750	48.050	48.750	48.750	19,000
2025-11-12	48.550	49.000	48.350	48.500	48.500	14,662
2025-11-11	49.500	49.850	48.500	49.000	49.000	33,102
2025-11-10	49.800	51.400	49.650	50.600	50.600	24,002
2025-11-07	50.100	51.500	49.000	49.800	49.800	20,000
2025-11-06	49.600	51.200	49.050	50.300	50.300	18,000
2025-11-05	49.800	49.800	48.100	48.850	48.850	4,000
2025-11-04	50.000	50.000	49.000	49.000	49.000	39,000
2025-11-03	49.500	52.500	49.100	49.650	49.650	68,000
2025-10-31	48.950	48.950	47.550	48.400	48.400	8,005
2025-10-30	48.700	50.200	47.300	47.300	47.300	15,000
2025-10-29	48.800	48.800	47.600	47.700	47.700	50,003
2025-10-28	48.800	49.000	48.800	48.800	48.800	17,000

← NewerPage 4 of 21 · 1,215 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.