GeneFerm Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	45.450	45.450	44.600	44.850	44.850	12,032
2025-02-04	43.300	46.300	43.300	44.850	44.850	41,000
2025-02-03	42.500	42.850	42.500	42.800	42.800	6,000
2025-01-22	42.950	42.950	42.450	42.450	42.450	14,000
2025-01-21	42.000	42.100	42.000	42.100	42.100	4,000
2025-01-20	41.800	41.850	41.800	41.850	41.850	21,000
2025-01-17	42.000	42.100	41.800	41.800	41.800	20,000
2025-01-16	42.450	42.450	41.200	41.950	41.950	8,000
2025-01-15	42.050	42.050	41.000	41.100	41.100	67,000
2025-01-14	43.300	43.350	42.000	42.600	42.600	46,000
2025-01-13	44.000	44.000	42.000	43.500	43.500	18,000
2025-01-10	45.000	45.000	44.500	44.750	44.750	24,000
2025-01-09	44.500	46.050	44.500	44.600	44.600	7,000
2025-01-08	45.650	45.800	45.250	45.800	45.800	21,000
2025-01-07	47.850	48.000	45.000	48.000	48.000	35,000
2025-01-06	46.050	46.300	45.800	46.100	46.100	22,000
2025-01-03	47.000	47.000	46.600	46.600	46.600	4,000
2025-01-02	46.050	47.050	46.050	46.600	46.600	12,000
2024-12-31	46.700	47.000	46.700	47.000	47.000	6,000
2024-12-30	47.300	47.300	46.150	46.700	46.700	30,000
2024-12-27	46.100	46.850	46.100	46.450	46.450	14,000
2024-12-26	45.600	45.600	44.950	45.600	45.600	41,000
2024-12-25	46.400	46.400	45.100	45.600	45.600	66,000
2024-12-24	47.200	48.050	46.200	46.700	46.700	35,000
2024-12-23	48.450	48.450	47.200	47.250	47.250	6,000
2024-12-20	47.150	47.200	47.000	47.200	47.200	18,000
2024-12-19	47.150	47.150	47.100	47.100	47.100	10,000
2024-12-18	48.350	48.350	47.700	47.700	47.700	4,000
2024-12-17	47.300	47.300	46.800	46.950	46.950	6,000
2024-12-16	47.300	48.250	46.500	46.550	46.550	21,000
2024-12-13	48.000	48.000	47.300	47.300	47.300	19,000
2024-12-12	47.700	49.300	47.700	48.200	48.200	27,000
2024-12-11	49.850	49.850	47.400	48.750	48.750	22,000
2024-12-10	49.750	49.750	49.350	49.350	49.350	19,000
2024-12-09	50.000	50.000	49.750	49.750	49.750	2,000
2024-12-06	50.000	50.000	49.900	50.000	50.000	22,000
2024-12-05	50.300	50.300	49.900	50.200	50.200	7,000
2024-12-04	50.500	50.500	50.000	50.100	50.100	11,000
2024-12-03	50.500	50.500	50.000	50.000	50.000	10,000
2024-12-02	49.850	50.300	49.800	50.100	50.100	24,000
2024-11-29	49.300	50.100	49.300	49.950	49.950	13,000
2024-11-28	49.650	50.000	49.300	49.300	49.300	37,000
2024-11-27	50.200	50.500	49.950	49.950	49.950	35,000
2024-11-26	50.100	50.500	50.100	50.400	50.400	15,000
2024-11-25	49.200	50.100	49.200	50.100	50.100	39,000
2024-11-22	48.300	49.300	48.300	48.950	48.950	11,000
2024-11-21	49.500	50.000	49.050	49.150	49.150	15,000
2024-11-20	49.200	49.200	48.900	49.000	49.000	31,012
2024-11-19	49.500	49.500	47.800	49.250	49.250	17,000
2024-11-18	49.000	49.450	48.300	48.950	48.950	28,000
2024-11-15	47.550	49.000	47.550	49.000	49.000	21,000
2024-11-14	46.100	47.650	46.050	47.650	47.650	13,000
2024-11-13	47.500	47.600	47.250	47.550	47.550	9,000
2024-11-12	47.600	47.650	47.600	47.600	47.600	4,000
2024-11-11	48.000	48.000	47.500	47.600	47.600	12,000
2024-11-08	49.000	49.000	48.300	48.300	48.300	8,000
2024-11-07	48.500	48.750	48.500	48.750	48.750	4,000
2024-11-06	48.500	48.500	48.000	48.000	48.000	13,000
2024-11-05	48.550	51.000	48.550	51.000	51.000	15,000
2024-11-04	48.400	48.600	48.400	48.600	48.600	12,000

← NewerPage 8 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.