GeneReach Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	29.100	30.200	29.100	29.850	29.850	119,000
2024-08-06	28.250	29.050	25.850	29.050	29.050	403,000
2024-08-05	31.100	31.100	28.300	28.300	28.300	470,000
2024-08-02	32.150	32.150	31.400	31.400	31.400	106,000
2024-08-01	32.500	32.550	32.250	32.550	32.550	51,000
2024-07-31	32.000	32.150	31.650	32.150	32.150	37,000
2024-07-30	31.750	32.100	31.050	32.100	32.100	184,000
2024-07-29	32.800	32.800	31.600	31.750	31.750	189,000
2024-07-26	33.350	33.850	32.950	32.950	32.950	149,000
2024-07-25	33.850	33.850	33.850	33.850	33.850	0
2024-07-24	33.850	33.850	33.850	33.850	33.850	0
2024-07-23	33.500	34.000	33.500	33.850	33.850	52,000
2024-07-22	34.100	35.100	33.500	33.500	33.500	216,000
2024-07-19	34.400	35.700	33.950	33.950	33.950	476,000
2024-07-18	33.800	34.400	33.600	34.250	34.250	129,000
2024-07-17	33.400	34.000	33.400	33.850	33.850	112,000
2024-07-16	33.500	33.600	33.150	33.150	33.150	141,000
2024-07-15	34.000	34.000	33.500	33.500	33.500	115,000
2024-07-12	33.500	34.200	33.500	33.900	33.900	120,000
2024-07-11	34.500	34.500	33.400	33.900	33.900	257,000
2024-07-10	34.650	35.000	34.600	34.600	34.600	180,000
2024-07-09	35.850	35.850	34.600	34.800	34.800	189,000
2024-07-08	35.900	36.100	35.650	36.100	36.100	151,000
2024-07-05	36.700	36.700	35.900	36.200	36.200	316,000
2024-07-04	37.000	37.300	36.550	36.800	36.800	432,000
2024-07-03	36.900	37.400	36.850	37.000	37.000	311,000
2024-07-02	37.050	37.300	36.350	36.800	36.800	354,000
2024-07-01	37.500	38.150	36.850	37.050	37.050	455,000
2024-06-28	35.850	37.800	35.800	36.650	36.650	755,000
2024-06-27	35.600	35.850	35.350	35.650	35.650	285,000
2024-06-26	34.400	36.350	34.400	35.600	35.600	496,000
2024-06-25	34.500	34.500	33.750	34.400	34.400	154,000
2024-06-24	35.500	35.750	33.750	34.900	34.900	339,000
2024-06-21	35.650	35.850	35.050	35.400	35.400	392,000
2024-06-20	35.100	35.700	35.100	35.400	35.400	258,000
2024-06-19	35.150	35.600	34.900	35.100	35.100	457,000
2024-06-18	36.050	36.250	34.800	35.200	35.200	567,000
2024-06-17	34.000	36.450	33.950	36.000	36.000	982,000
2024-06-14	33.500	34.050	33.350	34.050	34.050	325,000
2024-06-13	33.200	33.500	33.000	33.300	33.300	293,000
2024-06-12	34.000	34.000	32.800	32.900	32.900	349,000
2024-06-11	32.850	35.050	32.750	34.150	34.150	637,000
2024-06-07	32.150	32.850	32.100	32.850	32.850	248,000
2024-06-06	32.200	32.250	31.950	32.250	32.250	184,000
2024-06-05	32.200	32.350	31.900	32.150	32.150	117,000
2024-06-04	32.200	32.200	31.800	32.150	32.150	84,000
2024-06-03	31.950	32.250	31.750	32.200	32.200	166,000
2024-05-31	32.050	32.050	31.700	31.950	31.950	278,000
2024-05-30	31.500	31.850	31.350	31.850	31.850	106,000
2024-05-29	32.050	32.100	31.500	31.750	31.750	133,000
2024-05-28	31.750	32.250	31.500	31.900	31.900	142,000
2024-05-27	32.500	32.500	31.450	31.650	31.650	267,000
2024-05-24	32.550	32.550	32.050	32.400	32.400	179,000
2024-05-23	32.750	32.750	32.150	32.450	32.450	204,000
2024-05-22	32.000	32.550	31.800	32.550	32.550	292,000
2024-05-21	31.900	31.900	31.400	31.900	31.900	70,000
2024-05-20	31.800	31.950	31.700	31.800	31.800	42,000
2024-05-17	31.550	32.200	31.400	31.750	31.750	180,000
2024-05-16	31.350	31.450	31.250	31.450	31.450	72,000
2024-05-15	31.000	31.450	30.950	31.400	31.400	123,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	1.8750 TWD
2022-09-13	5.5000 TWD
2021-10-07	3.6439 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.