GeneReach Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	80.200	82.000	79.700	81.300	52.302	1,624,826
2022-08-16	78.900	81.800	78.400	79.400	51.080	2,271,541
2022-08-15	74.200	78.400	74.200	77.900	50.115	1,309,821
2022-08-12	72.500	73.900	71.700	73.700	47.413	763,500
2022-08-11	72.700	72.700	71.200	71.400	45.933	428,505
2022-08-10	72.000	72.800	70.500	71.100	45.740	920,074
2022-08-09	70.800	72.800	70.700	71.300	45.869	915,269
2022-08-08	71.800	72.100	68.000	69.900	44.968	2,051,551
2022-08-05	73.400	74.700	73.400	74.000	47.606	450,748
2022-08-04	74.100	74.100	70.200	72.900	46.898	1,796,974
2022-08-03	75.500	76.700	73.700	74.000	47.606	800,034
2022-08-02	78.200	78.500	75.100	75.500	48.571	820,948
2022-08-01	78.800	79.500	77.900	78.400	50.437	572,879
2022-07-29	80.000	80.600	79.500	79.600	51.209	347,116
2022-07-28	81.800	82.200	79.500	79.500	51.144	689,476
2022-07-27	81.900	82.000	80.600	81.300	52.302	389,269
2022-07-26	83.900	84.500	81.500	81.500	52.431	596,592
2022-07-25	84.200	86.000	83.700	83.800	53.911	834,008
2022-07-22	83.100	85.900	83.100	84.300	54.232	1,269,873
2022-07-21	83.200	85.100	80.400	83.200	53.525	1,299,585
2022-07-20	83.200	84.400	83.000	83.000	53.396	602,130
2022-07-19	82.900	85.800	82.600	82.600	53.139	831,836
2022-07-18	80.300	84.700	80.000	83.500	53.718	1,586,160
2022-07-15	82.000	83.100	78.400	79.200	50.951	1,511,082
2022-07-14	80.900	83.200	80.300	82.100	52.817	1,207,863
2022-07-13	80.700	82.100	79.000	81.200	52.238	1,401,738
2022-07-12	79.500	80.300	74.700	80.000	51.466	2,824,436
2022-07-11	81.500	83.300	80.500	80.500	51.788	3,163,334
2022-07-08	89.000	90.300	88.500	89.400	57.513	1,263,177
2022-07-07	85.500	89.200	84.300	89.200	57.385	1,552,262
2022-07-06	87.200	88.900	84.200	84.200	54.168	1,449,055
2022-07-05	86.000	88.000	85.500	87.600	56.355	1,269,502
2022-07-04	84.400	87.300	81.900	86.100	55.390	2,096,660
2022-07-01	88.500	88.600	84.000	84.200	54.168	2,497,793
2022-06-30	94.700	95.000	87.400	87.400	56.227	3,122,843
2022-06-29	92.800	95.600	92.700	93.500	60.151	1,903,278
2022-06-28	96.600	97.900	92.400	92.400	59.443	3,359,400
2022-06-27	95.000	97.500	92.500	95.000	61.116	2,865,053
2022-06-24	94.300	94.900	91.200	94.600	60.859	2,261,189
2022-06-23	92.400	96.500	92.100	92.600	59.572	4,512,227
2022-06-22	95.000	96.800	91.200	91.200	58.671	3,171,994
2022-06-21	92.000	98.300	91.000	95.600	61.502	3,723,522
2022-06-20	97.200	98.900	90.200	90.400	58.157	3,412,471
2022-06-17	94.000	97.200	93.300	97.200	62.531	3,489,167
2022-06-16	98.900	99.300	93.000	93.000	59.829	2,944,586
2022-06-15	99.300	101.00	97.600	97.700	62.853	3,275,889
2022-06-14	100.00	101.50	98.300	98.300	63.239	2,889,293
2022-06-13	107.00	107.50	101.50	101.50	65.297	3,322,770
2022-06-10	109.50	111.00	107.00	107.00	68.836	2,406,951
2022-06-09	112.00	114.00	107.50	110.50	71.087	7,300,760
2022-06-08	108.00	109.00	106.50	107.00	68.836	1,142,827
2022-06-07	109.50	110.00	107.00	107.00	68.836	837,200
2022-06-06	111.00	111.50	108.00	108.50	69.801	1,491,425
2022-06-02	113.00	114.50	110.00	110.50	71.087	2,027,993
2022-06-01	113.50	114.50	112.00	112.00	72.052	1,243,520
2022-05-31	115.50	115.50	113.00	113.00	72.696	1,676,804
2022-05-30	113.50	116.00	111.50	115.50	74.304	3,241,782
2022-05-27	111.50	114.00	109.50	114.00	73.339	3,845,039
2022-05-26	113.00	116.50	110.00	110.50	71.087	5,318,993
2022-05-25	113.00	116.00	111.50	112.50	72.374	4,510,067

← NewerPage 18 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.