GeneReach Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	31.450	31.750	30.600	31.250	31.250	136,000
2024-05-13	32.100	32.200	31.400	31.650	31.650	174,000
2024-05-10	32.450	32.450	31.550	32.050	32.050	243,000
2024-05-09	32.500	32.750	32.150	32.350	32.350	69,000
2024-05-08	32.850	32.850	32.050	32.500	32.500	113,000
2024-05-07	32.700	32.850	32.350	32.850	32.850	64,000
2024-05-06	32.500	32.750	32.350	32.700	32.700	110,000
2024-05-03	32.200	32.700	32.200	32.500	32.500	176,000
2024-05-02	32.000	32.300	31.850	32.150	32.150	108,000
2024-04-30	32.650	32.650	32.000	32.200	32.200	85,000
2024-04-29	32.000	32.800	32.000	32.550	32.550	180,000
2024-04-26	31.800	32.000	31.600	31.950	31.950	157,000
2024-04-25	31.350	31.850	31.350	31.800	31.800	144,000
2024-04-24	30.700	31.400	30.600	31.250	31.250	134,000
2024-04-23	30.550	30.650	30.400	30.650	30.650	63,000
2024-04-22	30.350	30.550	30.100	30.550	30.550	128,000
2024-04-19	31.250	31.300	29.200	30.400	30.400	358,000
2024-04-18	31.450	31.450	30.900	31.300	31.300	136,000
2024-04-17	30.850	31.350	30.750	31.300	31.300	146,000
2024-04-16	30.700	30.900	30.050	30.700	30.700	427,000
2024-04-15	31.100	31.400	30.800	30.900	30.900	129,000
2024-04-12	32.100	32.100	31.400	31.400	31.400	220,000
2024-04-11	32.950	32.950	32.100	32.100	32.100	150,000
2024-04-10	32.600	32.950	32.600	32.950	32.950	58,000
2024-04-09	32.900	32.900	32.500	32.550	32.550	66,000
2024-04-08	32.800	32.950	32.550	32.600	32.600	61,000
2024-04-03	33.150	33.150	32.500	32.850	32.850	102,000
2024-04-02	33.300	33.300	33.100	33.150	33.150	59,000
2024-04-01	33.150	33.600	33.100	33.300	33.300	154,000
2024-03-29	33.500	33.650	32.900	33.000	33.000	227,000
2024-03-28	33.600	34.000	33.600	33.650	33.650	56,000
2024-03-27	33.500	33.800	33.500	33.600	33.600	128,000
2024-03-26	33.700	33.700	33.700	33.700	33.700	89,386
2024-03-25	33.700	33.700	33.700	33.700	33.700	75,654
2024-03-22	34.000	34.000	33.700	33.700	33.700	129,000
2024-03-21	34.150	34.200	33.700	34.000	34.000	148,000
2024-03-20	34.250	34.500	34.100	34.100	34.100	84,000
2024-03-19	34.050	34.800	34.000	34.250	34.250	134,000
2024-03-18	34.350	34.350	34.350	34.350	34.350	199,473
2024-03-15	34.600	34.900	34.200	34.350	34.350	108,000
2024-03-14	35.000	35.350	34.550	34.550	34.550	119,000
2024-03-13	35.800	35.800	35.000	35.000	35.000	196,000
2024-03-12	36.100	36.400	35.700	35.700	35.700	97,000
2024-03-11	35.500	36.200	35.350	35.800	35.800	118,000
2024-03-08	36.050	36.400	35.300	35.650	35.650	214,000
2024-03-07	37.350	37.350	35.800	36.250	36.250	231,000
2024-03-06	37.650	37.700	36.650	36.650	36.650	297,000
2024-03-05	37.750	37.750	37.450	37.500	37.500	150,000
2024-03-04	38.200	38.200	37.450	37.550	37.550	229,000
2024-03-01	38.300	38.600	38.100	38.200	38.200	146,000
2024-02-29	38.450	38.450	37.850	38.050	38.050	73,000
2024-02-27	39.500	39.500	37.900	38.100	38.100	195,000
2024-02-26	37.900	39.250	37.800	38.950	38.950	223,000
2024-02-23	38.600	38.700	37.900	37.900	37.900	100,000
2024-02-22	38.850	39.000	38.450	38.450	38.450	91,000
2024-02-21	39.100	39.300	38.750	38.750	38.750	93,000
2024-02-20	39.700	39.800	38.950	39.100	39.100	111,000
2024-02-19	39.300	39.700	39.300	39.500	39.500	123,000
2024-02-16	38.600	39.500	38.250	39.300	39.300	289,000
2024-02-15	38.050	39.050	37.750	38.000	38.000	140,000

← NewerPage 11 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.