GeneReach Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	36.700	36.750	36.050	36.100	36.100	184,000
2023-08-14	38.050	38.200	36.550	36.650	36.650	193,000
2023-08-11	38.300	38.350	38.000	38.250	38.250	103,000
2023-08-10	38.050	38.700	37.650	38.350	38.350	161,000
2023-08-09	38.200	38.350	37.950	38.250	38.250	163,000
2023-08-08	38.900	38.900	38.300	38.600	38.600	102,000
2023-08-07	39.400	39.900	38.800	38.900	38.900	79,000
2023-08-04	37.700	39.500	37.600	39.400	39.400	211,000
2023-08-03	37.950	37.950	37.950	37.950	37.950	0
2023-08-02	39.000	39.000	37.650	37.950	37.950	342,000
2023-08-01	40.200	40.200	39.050	39.100	39.100	305,000
2023-07-31	41.000	41.000	40.000	40.000	40.000	388,000
2023-07-28	41.300	41.300	40.250	40.900	40.900	588,000
2023-07-27	40.960	42.080	40.640	42.080	40.580	898,750
2023-07-26	40.880	40.960	40.160	40.640	39.191	351,250
2023-07-25	39.600	40.800	39.240	40.720	39.269	298,750
2023-07-24	39.240	39.360	39.040	39.240	37.841	201,250
2023-07-21	49.250	49.550	48.800	48.850	37.687	312,919
2023-07-20	50.000	50.000	49.100	49.250	37.996	320,243
2023-07-19	50.700	51.100	49.950	49.950	38.536	332,753
2023-07-18	51.400	51.400	50.400	50.800	39.191	193,531
2023-07-17	50.500	51.400	50.200	51.400	39.654	224,914
2023-07-14	50.300	50.600	50.000	50.200	38.728	398,001
2023-07-13	50.800	51.500	50.000	50.400	38.883	440,189
2023-07-12	51.100	51.300	50.700	50.800	39.191	258,913
2023-07-11	51.600	51.900	51.000	51.200	39.500	270,768
2023-07-10	52.100	52.100	51.200	51.400	39.654	258,966
2023-07-07	52.600	53.100	52.100	52.100	40.194	102,248
2023-07-06	53.100	53.200	52.500	52.600	40.580	158,889
2023-07-05	52.900	53.700	52.900	53.300	41.120	298,055
2023-07-04	52.700	53.100	52.600	52.600	40.580	118,501
2023-07-03	53.500	53.500	52.800	52.900	40.811	128,025
2023-06-30	53.600	53.600	53.000	53.400	41.197	122,635
2023-06-29	53.000	53.600	52.900	53.100	40.966	342,981
2023-06-28	52.100	52.600	52.100	52.500	40.503	162,714
2023-06-27	52.100	52.800	52.100	52.100	40.194	230,115
2023-06-26	51.200	52.100	51.200	52.000	40.117	128,629
2023-06-21	51.400	51.600	50.900	51.600	39.809	244,904
2023-06-20	51.300	51.400	51.100	51.400	39.654	137,931
2023-06-19	52.600	52.600	50.500	51.300	39.577	165,348
2023-06-16	50.700	51.800	50.500	51.500	39.731	207,950
2023-06-15	51.500	51.500	50.200	50.500	38.960	293,135
2023-06-14	51.500	52.100	51.500	51.500	39.731	196,093
2023-06-13	52.200	52.400	51.400	51.500	39.731	383,007
2023-06-12	53.000	53.000	52.000	52.200	40.271	267,504
2023-06-09	52.800	53.300	52.800	53.300	41.120	91,355
2023-06-08	52.800	53.500	52.500	52.800	40.734	194,944
2023-06-07	52.600	53.300	52.400	52.900	40.811	225,675
2023-06-06	52.500	53.000	52.500	52.600	40.580	85,359
2023-06-05	52.900	53.100	52.500	52.700	40.657	136,606
2023-06-02	53.100	53.100	52.600	52.600	40.580	149,911
2023-06-01	53.100	53.300	53.000	53.000	40.889	64,070
2023-05-31	53.000	53.700	52.600	53.400	41.197	120,063
2023-05-30	53.900	54.000	53.200	53.300	41.120	149,038
2023-05-29	52.700	54.100	52.700	53.800	41.506	208,695
2023-05-26	53.500	54.600	52.700	52.700	40.657	235,415
2023-05-25	54.000	54.000	53.100	53.200	41.043	119,490
2023-05-24	55.500	55.500	53.600	53.700	41.429	272,468
2023-05-23	53.200	54.300	52.900	53.600	41.352	202,084
2023-05-22	52.400	53.000	52.100	52.800	40.734	169,089

← NewerPage 14 of 21 · 1,227 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.