GeneReach Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	52.800	52.800	52.000	52.200	40.271	96,734
2023-05-18	52.500	52.500	52.000	52.000	40.117	98,543
2023-05-17	51.900	52.300	51.800	52.100	40.194	158,118
2023-05-16	52.000	52.100	51.400	51.700	39.886	181,870
2023-05-15	52.500	52.500	50.800	51.200	39.500	416,822
2023-05-12	52.100	53.600	51.100	52.400	40.426	504,676
2023-05-11	56.000	56.000	52.500	52.800	40.734	819,385
2023-05-10	56.000	56.400	55.700	56.100	43.280	197,823
2023-05-09	57.500	57.500	56.400	56.400	43.512	188,703
2023-05-08	59.000	59.000	57.500	57.500	44.360	208,851
2023-05-05	58.500	59.100	58.500	58.600	45.209	121,876
2023-05-04	58.800	59.300	58.500	58.800	45.363	290,370
2023-05-03	58.400	58.900	58.300	58.500	45.132	153,464
2023-05-02	57.900	59.400	57.900	58.500	45.132	238,621
2023-04-28	57.600	58.100	57.200	58.000	44.746	230,715
2023-04-27	57.500	57.500	56.400	56.900	43.897	110,016
2023-04-26	56.500	57.200	55.600	56.900	43.897	245,690
2023-04-25	59.200	59.200	56.300	57.100	44.052	392,995
2023-04-24	58.100	58.700	58.000	58.200	44.900	158,774
2023-04-21	60.500	60.500	58.000	58.000	44.746	564,462
2023-04-20	61.400	62.300	60.200	60.200	46.443	518,281
2023-04-19	60.400	61.700	60.300	61.400	47.369	446,967
2023-04-18	61.600	61.800	60.600	60.600	46.752	545,627
2023-04-17	60.200	61.600	60.200	61.600	47.523	590,752
2023-04-14	60.400	60.700	60.100	60.300	46.520	189,675
2023-04-13	60.600	60.700	60.100	60.300	46.520	183,050
2023-04-12	59.900	61.200	59.800	60.700	46.829	230,506
2023-04-11	60.000	60.000	59.200	59.600	45.980	289,194
2023-04-10	61.400	61.400	60.100	60.100	46.366	225,366
2023-04-07	61.300	61.400	61.000	61.300	47.292	220,411
2023-04-06	61.000	61.100	60.000	60.700	46.829	210,684
2023-03-31	61.100	61.600	60.300	60.600	46.752	366,326
2023-03-30	61.600	61.800	60.700	61.000	47.061	192,279
2023-03-29	61.100	61.900	61.000	61.100	47.138	283,079
2023-03-28	62.300	62.900	61.000	61.000	47.061	1,018,457
2023-03-27	60.400	61.600	60.300	61.500	47.446	708,192
2023-03-24	60.000	61.000	59.500	60.700	46.829	848,077
2023-03-23	58.300	59.800	58.000	59.800	46.135	591,649
2023-03-22	59.000	60.800	58.000	58.100	44.823	697,344
2023-03-21	56.700	58.000	56.700	57.700	44.515	422,965
2023-03-20	56.300	56.900	55.700	56.700	43.743	196,788
2023-03-17	55.500	56.600	55.500	55.900	43.126	328,854
2023-03-16	56.800	56.900	55.100	55.500	42.817	348,151
2023-03-15	57.100	57.600	57.100	57.200	44.129	230,303
2023-03-14	57.600	57.700	56.500	56.700	43.743	434,974
2023-03-13	59.000	59.000	56.000	57.600	44.437	649,251
2023-03-10	61.000	61.300	59.200	59.200	45.672	675,821
2023-03-09	61.300	62.300	61.300	61.300	47.292	363,651
2023-03-08	61.900	62.100	61.100	61.300	47.292	324,199
2023-03-07	62.800	62.900	61.800	61.800	47.678	430,785
2023-03-06	63.000	63.300	62.300	62.600	48.295	444,831
2023-03-03	62.500	63.600	62.400	62.700	48.372	764,404
2023-03-02	61.200	62.500	61.000	62.100	47.909	633,876
2023-03-01	60.600	61.500	59.900	61.200	47.215	418,576
2023-02-24	61.700	62.000	60.600	60.600	46.752	417,001
2023-02-23	60.800	61.800	60.800	61.700	47.601	265,945
2023-02-22	60.600	61.200	60.300	60.800	46.906	260,996
2023-02-21	61.800	61.900	61.000	61.200	47.215	379,182
2023-02-20	60.500	63.100	60.400	61.800	47.678	810,616
2023-02-17	60.000	60.700	59.300	60.700	46.829	242,233

← NewerPage 15 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.