GeneReach Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	38.250	38.250	37.300	37.300	37.300	141,000
2024-02-02	38.900	38.900	38.050	38.200	38.200	137,000
2024-02-01	38.050	38.950	38.050	38.450	38.450	262,000
2024-01-31	37.850	38.300	37.500	38.050	38.050	172,000
2024-01-30	37.400	37.500	36.600	36.800	36.800	131,000
2024-01-29	37.150	37.400	37.150	37.350	37.350	65,000
2024-01-26	38.100	38.100	37.050	37.100	37.100	142,000
2024-01-25	38.650	39.000	37.550	37.550	37.550	246,000
2024-01-24	37.950	38.850	37.800	38.650	38.650	214,000
2024-01-23	38.000	38.200	37.750	37.950	37.950	110,000
2024-01-22	37.600	37.950	37.400	37.900	37.900	169,000
2024-01-19	37.700	37.700	36.900	37.400	37.400	280,000
2024-01-18	36.300	37.300	36.300	37.300	37.300	317,000
2024-01-17	39.000	39.000	36.500	36.550	36.550	485,000
2024-01-16	39.000	39.500	38.400	38.450	38.450	158,000
2024-01-15	38.500	39.200	38.350	39.000	39.000	218,555
2024-01-12	38.700	39.150	38.500	38.500	38.500	182,000
2024-01-11	38.250	38.700	38.200	38.700	38.700	105,000
2024-01-10	38.050	38.700	37.850	38.250	38.250	274,000
2024-01-09	39.550	39.550	37.800	37.900	37.900	238,000
2024-01-08	39.950	39.950	39.000	39.100	39.100	139,000
2024-01-05	38.700	40.000	38.500	39.800	39.800	354,000
2024-01-04	39.350	40.300	38.650	38.650	38.650	513,000
2024-01-03	40.000	42.800	39.350	39.350	39.350	1,694,000
2024-01-02	40.150	40.150	39.200	39.200	39.200	90,000
2023-12-29	39.150	39.450	39.150	39.450	39.450	83,000
2023-12-28	39.650	39.650	38.900	39.000	39.000	162,000
2023-12-27	39.900	40.950	39.550	39.600	39.600	282,000
2023-12-26	39.150	39.700	38.700	39.550	39.550	185,000
2023-12-25	39.650	39.700	38.700	38.750	38.750	237,000
2023-12-22	40.400	40.800	39.150	39.150	39.150	516,000
2023-12-21	42.650	43.850	40.200	40.300	40.300	1,193,000
2023-12-20	42.350	43.950	42.200	43.000	43.000	1,385,000
2023-12-19	41.900	44.800	41.150	42.250	42.250	2,649,000
2023-12-18	39.500	42.300	39.500	42.000	42.000	1,168,000
2023-12-15	39.300	39.300	38.400	38.650	38.650	211,000
2023-12-14	39.100	39.500	38.600	38.850	38.850	232,000
2023-12-13	38.950	39.800	38.700	38.700	38.700	309,000
2023-12-12	39.950	39.950	38.500	38.550	38.550	350,000
2023-12-11	40.750	41.850	39.300	39.550	39.550	534,000
2023-12-08	42.400	42.400	40.600	40.600	40.600	361,000
2023-12-07	42.750	43.450	41.300	41.600	41.600	898,000
2023-12-06	41.550	43.400	40.300	42.800	42.800	1,347,000
2023-12-05	46.650	47.000	41.200	41.550	41.550	3,721,000
2023-12-04	41.950	45.750	41.950	45.750	45.750	3,246,000
2023-12-01	40.600	42.350	40.600	41.600	41.600	1,640,000
2023-11-30	40.100	40.950	39.350	40.300	40.300	1,229,000
2023-11-29	37.300	40.700	37.150	40.100	40.100	1,590,000
2023-11-28	37.750	39.050	36.550	37.050	37.050	1,489,000
2023-11-27	34.900	37.750	34.900	37.750	37.750	1,520,000
2023-11-24	35.000	35.000	34.300	34.350	34.350	107,000
2023-11-23	34.150	35.700	34.150	34.500	34.500	373,000
2023-11-22	33.350	34.150	33.350	34.100	34.100	101,000
2023-11-21	34.050	34.050	33.350	33.350	33.350	98,000
2023-11-20	32.800	34.000	32.800	33.550	33.550	153,000
2023-11-17	32.650	33.050	32.500	32.800	32.800	88,000
2023-11-16	32.800	32.800	32.300	32.800	32.800	50,000
2023-11-15	32.200	32.500	32.200	32.300	32.300	58,000
2023-11-14	32.100	32.450	32.100	32.200	32.200	50,000
2023-11-13	33.550	33.550	32.100	32.200	32.200	75,000

← NewerPage 12 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.