GeneFerm Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 48.050 | 48.300 | 48.050 | 48.250 | 48.250 | 7,000 |
| 2024-10-31 | 48.050 | 48.050 | 48.050 | 48.050 | 48.050 | 0 |
| 2024-10-30 | 49.000 | 49.000 | 48.050 | 48.050 | 48.050 | 17,000 |
| 2024-10-29 | 50.000 | 50.000 | 47.800 | 48.400 | 48.400 | 29,000 |
| 2024-10-28 | 49.500 | 49.500 | 49.100 | 49.500 | 49.500 | 21,000 |
| 2024-10-25 | 51.400 | 51.400 | 49.000 | 49.550 | 49.550 | 25,000 |
| 2024-10-24 | 50.300 | 50.300 | 49.700 | 49.700 | 49.700 | 5,000 |
| 2024-10-23 | 50.000 | 50.500 | 49.850 | 49.850 | 49.850 | 17,000 |
| 2024-10-22 | 52.000 | 52.000 | 49.000 | 50.200 | 50.200 | 26,000 |
| 2024-10-21 | 50.500 | 53.200 | 50.500 | 50.500 | 50.500 | 48,000 |
| 2024-10-18 | 53.800 | 53.800 | 51.500 | 51.600 | 51.600 | 30,000 |
| 2024-10-17 | 51.600 | 52.000 | 51.500 | 51.900 | 51.900 | 30,000 |
| 2024-10-16 | 50.000 | 50.000 | 49.750 | 49.750 | 49.750 | 5,000 |
| 2024-10-15 | 49.900 | 50.300 | 49.900 | 50.000 | 50.000 | 6,000 |
| 2024-10-14 | 49.700 | 49.950 | 49.500 | 49.950 | 49.950 | 21,000 |
| 2024-10-11 | 50.200 | 50.500 | 50.000 | 50.000 | 50.000 | 16,000 |
| 2024-10-09 | 51.000 | 51.000 | 50.000 | 50.500 | 50.500 | 35,000 |
| 2024-10-08 | 49.750 | 50.300 | 49.750 | 49.750 | 49.750 | 28,000 |
| 2024-10-07 | 48.350 | 51.000 | 48.350 | 49.750 | 49.750 | 92,000 |
| 2024-10-04 | 47.900 | 48.400 | 47.450 | 48.000 | 48.000 | 31,000 |
| 2024-10-03 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2024-10-02 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2024-10-01 | 47.250 | 47.250 | 47.000 | 47.000 | 47.000 | 5,000 |
| 2024-09-30 | 47.500 | 47.550 | 47.500 | 47.500 | 47.500 | 6,000 |
| 2024-09-27 | 46.650 | 48.300 | 46.650 | 48.000 | 48.000 | 27,000 |
| 2024-09-26 | 46.950 | 46.950 | 46.650 | 46.650 | 46.650 | 5,000 |
| 2024-09-25 | 46.700 | 47.000 | 46.650 | 46.750 | 46.750 | 10,000 |
| 2024-09-24 | 45.600 | 46.000 | 44.000 | 46.000 | 46.000 | 29,000 |
| 2024-09-23 | 46.800 | 47.450 | 46.550 | 47.000 | 47.000 | 9,000 |
| 2024-09-20 | 48.050 | 48.450 | 46.800 | 46.800 | 46.800 | 31,000 |
| 2024-09-19 | 46.350 | 48.000 | 46.150 | 48.000 | 48.000 | 34,000 |
| 2024-09-18 | 46.750 | 47.000 | 46.250 | 46.350 | 46.350 | 21,000 |
| 2024-09-16 | 46.150 | 46.200 | 46.150 | 46.150 | 46.150 | 12,000 |
| 2024-09-13 | 46.000 | 46.250 | 46.000 | 46.150 | 46.150 | 10,000 |
| 2024-09-12 | 44.500 | 46.050 | 44.300 | 45.950 | 45.950 | 13,000 |
| 2024-09-11 | 45.200 | 45.200 | 44.500 | 44.850 | 44.850 | 12,000 |
| 2024-09-10 | 44.900 | 45.200 | 44.900 | 45.200 | 45.200 | 26,000 |
| 2024-09-09 | 46.000 | 46.450 | 43.950 | 44.700 | 44.700 | 89,000 |
| 2024-09-06 | 46.200 | 47.500 | 46.000 | 46.250 | 46.250 | 25,000 |
| 2024-09-05 | 48.000 | 48.100 | 47.600 | 47.600 | 47.600 | 13,000 |
| 2024-09-04 | 46.000 | 48.000 | 46.000 | 47.750 | 47.750 | 21,000 |
| 2024-09-03 | 48.800 | 48.800 | 48.050 | 48.400 | 48.400 | 14,000 |
| 2024-09-02 | 48.300 | 48.450 | 48.000 | 48.450 | 48.450 | 8,000 |
| 2024-08-30 | 48.850 | 49.100 | 48.450 | 48.950 | 48.950 | 16,000 |
| 2024-08-29 | 49.050 | 49.200 | 48.750 | 49.200 | 49.200 | 26,000 |
| 2024-08-28 | 46.900 | 49.050 | 46.900 | 49.050 | 49.050 | 34,000 |
| 2024-08-27 | 46.500 | 48.400 | 46.000 | 47.200 | 47.200 | 64,000 |
| 2024-08-26 | 49.300 | 49.300 | 46.000 | 46.050 | 46.050 | 198,000 |
| 2024-08-23 | 50.100 | 50.100 | 49.000 | 49.300 | 49.300 | 42,000 |
| 2024-08-22 | 50.000 | 50.600 | 50.000 | 50.600 | 50.600 | 5,000 |
| 2024-08-21 | 50.300 | 50.800 | 50.200 | 50.700 | 50.700 | 6,000 |
| 2024-08-20 | 51.000 | 51.200 | 50.400 | 50.900 | 50.900 | 21,000 |
| 2024-08-19 | 51.300 | 51.300 | 51.000 | 51.100 | 51.100 | 54,000 |
| 2024-08-16 | 51.300 | 51.500 | 51.000 | 51.100 | 51.100 | 47,000 |
| 2024-08-15 | 51.600 | 51.600 | 51.300 | 51.300 | 51.300 | 5,000 |
| 2024-08-14 | 50.000 | 50.500 | 50.000 | 50.200 | 50.200 | 28,000 |
| 2024-08-13 | 50.000 | 50.200 | 49.900 | 50.200 | 50.200 | 16,000 |
| 2024-08-12 | 51.100 | 51.800 | 51.100 | 51.100 | 51.100 | 11,000 |
| 2024-08-09 | 51.800 | 51.800 | 50.100 | 50.200 | 50.200 | 23,000 |
| 2024-08-08 | 50.000 | 50.800 | 49.100 | 50.000 | 50.000 | 19,000 |
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.