GeneReach Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.050	27.650	27.000	27.200	27.200	25,250
2025-02-03	27.050	27.700	26.500	27.050	27.050	68,021
2025-01-22	27.950	28.250	27.450	27.700	27.700	64,000
2025-01-21	27.650	27.900	27.200	27.900	27.900	30,000
2025-01-20	28.300	28.300	27.500	27.500	27.500	45,000
2025-01-17	28.400	28.550	27.850	27.850	27.850	70,000
2025-01-16	28.800	29.000	28.350	28.400	28.400	49,000
2025-01-15	28.550	28.850	28.400	28.700	28.700	45,000
2025-01-14	28.000	28.300	27.900	28.200	28.200	43,000
2025-01-13	29.200	29.300	27.950	27.950	27.950	154,000
2025-01-10	30.200	30.500	29.200	29.350	29.350	291,000
2025-01-09	28.350	29.850	28.300	28.900	28.900	482,000
2025-01-08	28.100	29.050	27.800	28.250	28.250	146,000
2025-01-07	27.950	28.150	27.650	27.950	27.950	52,000
2025-01-06	28.100	28.150	27.650	27.900	27.900	58,000
2025-01-03	28.450	28.900	27.800	27.800	27.800	66,000
2025-01-02	28.700	28.900	28.100	28.100	28.100	128,000
2024-12-31	28.300	29.000	28.300	28.650	28.650	61,000
2024-12-30	29.000	29.100	28.400	28.400	28.400	101,000
2024-12-27	28.700	29.700	28.500	29.400	29.400	269,000
2024-12-26	27.100	29.450	27.100	28.300	28.300	342,000
2024-12-25	27.200	27.250	27.000	27.000	27.000	22,000
2024-12-24	27.550	27.550	27.150	27.150	27.150	13,000
2024-12-23	27.200	27.500	27.200	27.350	27.350	16,000
2024-12-20	26.800	27.300	26.800	27.200	27.200	51,000
2024-12-19	26.800	27.200	26.600	27.150	27.150	39,000
2024-12-18	26.550	26.850	26.550	26.700	26.700	34,000
2024-12-17	26.300	26.300	25.850	26.300	26.300	56,000
2024-12-16	26.950	26.950	25.400	25.800	25.800	122,000
2024-12-13	27.300	27.800	26.750	26.750	26.750	101,000
2024-12-12	28.600	28.650	27.250	27.250	27.250	80,000
2024-12-11	28.700	28.700	28.300	28.350	28.350	75,000
2024-12-10	28.900	28.900	28.350	28.700	28.700	93,000
2024-12-09	28.850	28.900	28.650	28.900	28.900	22,000
2024-12-06	28.800	28.950	28.650	28.850	28.850	38,000
2024-12-05	29.050	29.100	28.700	28.850	28.850	27,000
2024-12-04	29.250	29.250	28.700	29.000	29.000	71,000
2024-12-03	28.800	28.950	28.550	28.950	28.950	59,000
2024-12-02	29.100	29.100	28.500	28.950	28.950	27,000
2024-11-29	28.700	28.900	28.650	28.900	28.900	21,000
2024-11-28	28.500	29.000	28.500	28.700	28.700	47,000
2024-11-27	29.000	29.150	28.500	28.500	28.500	36,000
2024-11-26	29.200	29.200	28.900	29.000	29.000	18,000
2024-11-25	28.650	29.200	28.650	29.000	29.000	46,000
2024-11-22	28.800	29.100	28.700	28.850	28.850	42,000
2024-11-21	28.350	28.800	28.350	28.800	28.800	58,000
2024-11-20	29.350	29.350	28.650	28.700	28.700	36,795
2024-11-19	28.500	28.750	28.500	28.750	28.750	29,000
2024-11-18	28.600	28.750	28.350	28.500	28.500	34,000
2024-11-15	28.200	29.000	28.200	28.600	28.600	128,000
2024-11-14	29.000	29.150	28.450	28.500	28.500	78,000
2024-11-13	29.050	29.300	29.000	29.000	29.000	36,000
2024-11-12	29.250	29.500	29.000	29.350	29.350	108,000
2024-11-11	29.600	29.600	29.150	29.300	29.300	42,000
2024-11-08	30.450	30.450	29.800	29.800	29.800	53,000
2024-11-07	29.600	30.300	29.600	29.950	29.950	115,000
2024-11-06	29.800	30.200	29.800	30.200	30.200	59,000
2024-11-05	29.400	29.750	29.400	29.600	29.600	47,000
2024-11-04	29.050	30.900	29.050	29.400	29.400	175,000
2024-11-01	29.000	29.100	29.000	29.050	29.050	10,000

← NewerPage 8 of 21 · 1,226 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.