GeneReach Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	59.300	60.200	58.700	60.100	46.366	534,364
2023-02-15	60.000	60.500	59.000	59.300	45.749	564,762
2023-02-14	60.000	61.000	60.000	60.100	46.366	408,530
2023-02-13	61.600	61.900	59.800	59.900	46.212	592,415
2023-02-10	62.100	62.100	60.600	61.300	47.292	841,087
2023-02-09	63.900	64.600	62.100	62.100	47.909	985,579
2023-02-08	64.100	64.200	63.200	63.400	48.912	644,557
2023-02-07	64.500	65.000	63.400	63.900	49.298	799,057
2023-02-06	63.300	64.500	63.100	64.000	49.375	787,951
2023-02-03	64.400	65.000	62.500	63.100	48.681	1,128,890
2023-02-02	63.000	64.700	63.000	64.000	49.375	1,699,026
2023-02-01	61.800	62.400	60.800	62.400	48.141	1,193,312
2023-01-31	58.400	62.500	58.400	61.800	47.678	2,106,551
2023-01-30	59.600	59.700	57.700	58.400	45.055	863,257
2023-01-17	59.800	60.700	59.200	59.400	45.826	721,251
2023-01-16	58.100	60.500	57.400	60.100	46.366	851,319
2023-01-13	58.900	59.500	58.100	58.100	44.823	881,832
2023-01-12	60.500	60.900	58.800	58.800	45.363	1,488,350
2023-01-11	61.800	62.100	60.500	60.500	46.675	2,177,132
2023-01-10	64.000	65.500	62.200	62.800	48.449	3,071,760
2023-01-09	65.000	65.000	63.000	63.500	48.989	2,479,039
2023-01-06	67.800	69.200	65.100	65.100	50.224	4,086,547
2023-01-05	69.700	70.400	67.100	68.600	52.924	5,238,141
2023-01-04	69.400	70.900	68.500	69.700	53.772	8,026,036
2023-01-03	72.500	72.500	67.100	70.900	54.698	23,276,575
2022-12-30	60.900	66.000	58.800	66.000	50.918	22,989,687
2022-12-29	55.700	60.000	55.100	60.000	46.289	6,827,521
2022-12-28	56.600	57.000	54.500	54.600	42.123	495,497
2022-12-27	57.600	57.600	56.000	56.500	43.589	824,760
2022-12-26	56.300	58.800	56.300	57.600	44.437	1,551,266
2022-12-23	55.900	57.500	55.100	56.100	43.280	1,632,407
2022-12-22	54.500	56.000	54.000	55.500	42.817	454,885
2022-12-21	55.400	55.400	53.600	53.700	41.429	355,276
2022-12-20	56.400	56.900	54.000	54.500	42.046	690,065
2022-12-19	55.600	59.500	55.600	56.700	43.743	1,277,037
2022-12-16	55.600	56.700	55.000	55.600	42.894	502,611
2022-12-15	57.300	57.700	56.100	56.200	43.357	448,706
2022-12-14	58.000	58.900	55.900	57.700	44.515	1,167,979
2022-12-13	54.900	60.000	54.900	57.800	44.592	2,055,015
2022-12-12	55.300	55.500	54.100	54.800	42.277	554,467
2022-12-09	58.200	58.800	55.400	56.100	43.280	1,133,305
2022-12-08	59.300	59.400	57.600	58.000	44.746	1,670,917
2022-12-07	57.900	62.800	57.700	59.600	45.980	3,156,080
2022-12-06	62.000	63.000	57.600	57.900	44.669	4,082,619
2022-12-05	55.100	59.100	54.900	59.100	45.595	695,944
2022-12-02	52.800	54.800	52.800	53.800	41.506	692,404
2022-12-01	52.000	53.200	51.900	53.000	40.889	504,740
2022-11-30	51.400	52.400	51.000	51.800	39.963	353,224
2022-11-29	51.700	51.700	50.600	51.000	39.346	265,068
2022-11-28	51.000	51.900	50.300	51.800	39.963	283,044
2022-11-25	51.700	52.100	51.100	51.100	39.423	319,043
2022-11-24	52.500	52.500	51.300	51.500	39.731	212,893
2022-11-23	51.300	52.200	51.300	51.900	40.040	332,408
2022-11-22	53.000	53.100	51.100	51.200	39.500	701,279
2022-11-21	54.300	54.700	53.100	53.100	40.966	206,948
2022-11-18	55.200	56.100	54.100	54.100	41.737	585,149
2022-11-17	53.100	56.600	53.000	55.100	42.509	1,338,886
2022-11-16	52.600	53.700	52.600	53.100	40.966	310,371
2022-11-15	53.500	53.500	52.400	52.600	40.580	357,981
2022-11-14	52.400	53.400	51.300	53.200	41.043	553,850

← NewerPage 16 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.