GeneReach Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	96.000	97.100	95.100	95.700	61.566	537,959
2022-02-22	101.00	102.00	94.100	95.500	61.438	2,121,559
2022-02-21	100.00	105.50	99.400	102.00	65.619	1,592,796
2022-02-18	98.200	103.00	98.200	99.700	64.139	955,943
2022-02-17	97.000	102.00	96.100	99.300	63.882	1,190,456
2022-02-16	95.000	98.800	95.000	97.300	62.596	1,150,446
2022-02-15	98.800	100.50	95.400	96.000	61.759	2,057,905
2022-02-14	99.900	101.50	98.000	98.300	63.239	965,937
2022-02-11	105.50	109.00	102.00	102.50	65.941	4,891,880
2022-02-10	98.000	104.50	98.000	104.50	67.227	2,854,050
2022-02-09	92.400	96.700	92.200	95.100	61.180	1,225,561
2022-02-08	95.800	95.800	91.500	92.500	59.508	1,441,569
2022-02-07	97.300	97.500	95.800	96.400	62.017	608,850
2022-01-26	102.00	102.00	95.500	96.100	61.824	3,173,432
2022-01-25	108.00	108.00	100.50	102.50	65.941	2,424,590
2022-01-24	110.50	115.50	110.00	110.00	70.766	4,296,036
2022-01-21	103.00	110.50	103.00	106.00	68.192	4,508,441
2022-01-20	113.00	114.50	104.00	104.00	66.906	5,129,906
2022-01-19	118.50	122.00	115.50	115.50	74.304	4,885,423
2022-01-18	114.00	119.50	108.50	119.50	76.877	4,202,238
2022-01-17	112.50	117.00	111.50	114.50	73.661	5,980,110
2022-01-14	110.00	119.50	107.00	112.00	72.052	12,773,540
2022-01-13	103.50	111.50	102.50	111.50	71.731	4,762,019
2022-01-12	101.00	104.50	100.00	101.50	65.297	1,524,693
2022-01-11	104.00	104.50	97.000	99.900	64.268	2,006,212
2022-01-10	107.50	108.50	102.00	106.50	68.514	3,101,377
2022-01-07	96.700	103.50	95.600	101.00	64.976	3,163,853
2022-01-06	94.200	96.600	94.000	95.200	61.245	1,271,142
2022-01-05	95.200	95.600	93.200	93.200	59.958	803,876
2022-01-04	92.200	95.100	91.300	94.100	60.537	1,205,286
2022-01-03	92.700	93.500	90.700	92.100	59.250	939,121
2021-12-30	87.300	91.100	86.800	90.800	58.414	838,512
2021-12-29	85.200	87.400	85.200	86.700	55.776	238,502
2021-12-28	86.100	86.100	85.200	85.200	54.811	156,817
2021-12-27	86.600	87.500	86.000	86.000	55.326	271,513
2021-12-24	86.500	87.300	85.800	86.400	55.583	211,236
2021-12-23	86.100	86.400	85.800	85.900	55.262	204,710
2021-12-22	86.900	87.000	86.000	86.100	55.390	194,025
2021-12-21	87.900	88.000	86.300	86.800	55.841	243,896
2021-12-20	90.600	90.600	87.800	87.900	56.548	396,330
2021-12-17	86.600	91.000	86.600	89.400	57.513	912,711
2021-12-16	85.400	85.600	84.500	85.000	54.683	188,684
2021-12-15	85.400	86.000	84.600	85.200	54.811	160,541
2021-12-14	89.000	89.100	85.000	85.000	54.683	680,144
2021-12-13	88.800	90.400	88.800	88.900	57.192	175,876
2021-12-10	90.700	93.800	89.200	89.200	57.385	682,261
2021-12-09	88.600	88.900	87.200	88.000	56.613	411,273
2021-12-08	88.900	90.800	88.300	89.700	57.706	314,384
2021-12-07	90.000	90.100	88.600	88.900	57.192	429,110
2021-12-06	91.800	92.700	91.100	91.400	58.800	296,744
2021-12-03	93.000	93.000	90.300	91.000	58.543	406,033
2021-12-02	94.400	94.600	91.500	91.800	59.057	794,029
2021-12-01	93.300	96.700	92.300	93.100	59.894	1,536,919
2021-11-30	95.300	95.800	90.400	91.500	58.864	2,187,200
2021-11-29	97.900	98.000	94.200	98.000	63.046	3,387,288
2021-11-26	85.500	92.500	84.500	89.100	57.320	2,245,598
2021-11-25	85.700	85.700	84.700	85.200	54.811	173,452
2021-11-24	85.100	85.900	84.200	85.200	54.811	269,823
2021-11-23	86.900	86.900	84.200	84.800	54.554	347,995
2021-11-22	84.200	86.500	83.900	85.700	55.133	527,726

← NewerPage 20 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.