GeneReach Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	116.50	117.50	112.50	113.00	72.696	7,155,612
2022-05-23	117.00	120.00	109.00	118.50	76.234	14,941,959
2022-05-20	117.50	119.50	114.50	119.00	76.556	8,686,550
2022-05-19	124.00	127.50	116.00	117.00	75.269	14,980,074
2022-05-18	120.50	127.00	118.50	125.00	80.416	10,307,547
2022-05-17	125.50	126.50	120.50	120.50	77.521	3,450,847
2022-05-16	128.50	129.00	124.50	126.50	81.381	6,847,299
2022-05-13	126.00	128.00	122.00	128.00	82.346	12,631,944
2022-05-12	129.50	130.00	124.50	124.50	80.094	14,196,572
2022-05-11	126.50	134.00	122.00	130.50	83.954	40,998,911
2022-05-10	137.50	139.50	127.50	128.00	82.346	22,300,217
2022-05-09	143.00	145.00	137.00	141.50	91.030	31,107,131
2022-05-06	149.00	154.00	138.00	140.50	90.387	47,308,662
2022-05-05	156.00	160.50	148.50	148.50	95.534	31,650,106
2022-05-04	164.50	165.50	149.50	154.50	99.394	53,402,495
2022-05-03	171.00	174.00	158.50	160.00	102.93	35,104,450
2022-04-29	172.50	175.50	167.50	169.00	108.72	36,136,470
2022-04-28	180.00	189.00	167.00	172.00	110.65	95,649,851
2022-04-27	158.00	175.00	155.50	175.00	112.58	48,062,328
2022-04-26	161.00	164.00	150.50	159.50	102.61	42,801,602
2022-04-25	170.00	178.00	156.50	156.50	100.68	57,511,784
2022-04-22	163.00	171.00	161.50	164.00	105.51	39,799,827
2022-04-21	157.50	173.50	156.50	160.00	102.93	77,252,019
2022-04-20	154.00	165.50	150.00	165.50	106.47	29,100,005
2022-04-19	159.00	161.00	142.00	150.50	96.820	36,755,727
2022-04-18	150.00	157.50	148.50	157.50	101.32	9,583,030
2022-04-15	137.00	143.50	133.50	143.50	92.317	33,738,855
2022-04-14	120.50	130.50	117.00	130.50	83.954	11,155,692
2022-04-13	125.50	126.00	115.50	119.00	76.556	10,802,939
2022-04-12	128.50	134.00	121.00	127.00	81.702	29,062,960
2022-04-11	117.00	125.50	116.50	125.50	80.737	12,648,227
2022-04-08	118.00	121.00	111.50	114.50	73.661	19,809,033
2022-04-07	107.50	116.50	104.00	116.50	74.947	10,236,612
2022-04-06	105.00	108.50	103.50	106.00	68.192	4,999,661
2022-04-01	101.00	105.00	99.600	99.600	64.075	3,914,702
2022-03-31	95.500	99.400	94.500	99.400	63.946	2,948,649
2022-03-30	93.300	94.100	91.800	93.100	59.894	463,969
2022-03-29	93.300	93.300	91.000	91.700	58.993	637,059
2022-03-28	94.500	97.300	93.300	93.300	60.022	1,866,188
2022-03-25	91.700	91.900	89.500	89.900	57.835	499,245
2022-03-24	88.200	91.600	87.500	91.000	58.543	927,668
2022-03-23	88.600	88.600	87.300	88.200	56.741	264,997
2022-03-22	87.300	88.500	87.100	87.800	56.484	387,508
2022-03-21	85.900	88.600	85.800	87.100	56.034	588,423
2022-03-18	85.300	86.300	84.300	85.200	54.811	293,298
2022-03-17	84.600	85.900	84.600	85.000	54.683	445,230
2022-03-16	83.800	84.400	83.300	83.600	53.782	316,059
2022-03-15	84.800	85.500	83.000	83.000	53.396	452,651
2022-03-14	83.700	84.700	83.000	84.500	54.361	877,317
2022-03-11	85.900	86.300	82.600	82.600	53.139	2,489,043
2022-03-10	90.100	92.700	90.100	91.700	58.993	497,720
2022-03-09	85.700	91.500	85.700	89.500	57.578	687,156
2022-03-08	85.500	88.000	85.000	85.100	54.747	410,360
2022-03-07	90.000	90.000	85.400	86.800	55.841	670,061
2022-03-04	94.100	94.600	90.100	91.400	58.800	947,385
2022-03-03	95.600	96.700	94.300	94.600	60.859	471,267
2022-03-02	94.000	97.500	93.400	95.400	61.373	1,099,259
2022-03-01	92.500	94.600	92.500	94.000	60.473	243,884
2022-02-25	90.900	94.500	90.900	93.400	60.087	507,013
2022-02-24	94.100	94.600	90.000	91.000	58.543	1,603,041

← NewerPage 19 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.