GeneReach Biotechnology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	29.000	29.100	29.000	29.050	29.050	10,000
2024-10-31	28.900	28.900	28.900	28.900	28.900	0
2024-10-30	29.200	29.300	28.900	28.900	28.900	35,000
2024-10-29	28.750	29.300	28.600	29.150	29.150	78,000
2024-10-28	29.450	29.450	28.600	29.050	29.050	78,000
2024-10-25	28.850	29.300	28.850	29.200	29.200	37,000
2024-10-24	29.150	29.350	28.650	28.850	28.850	51,000
2024-10-23	28.950	29.500	28.950	29.100	29.100	122,000
2024-10-22	28.800	29.150	28.750	29.100	29.100	55,000
2024-10-21	28.850	29.100	28.750	28.800	28.800	101,000
2024-10-18	29.100	29.100	28.250	28.700	28.700	126,000
2024-10-17	28.950	29.350	28.900	29.050	29.050	39,000
2024-10-16	29.000	29.100	28.900	28.900	28.900	36,000
2024-10-15	29.450	29.500	29.000	29.000	29.000	81,000
2024-10-14	29.950	29.950	29.300	29.400	29.400	75,000
2024-10-11	30.550	30.950	29.400	29.400	29.400	182,000
2024-10-09	31.550	31.550	30.750	30.800	30.800	79,000
2024-10-08	31.500	31.650	31.150	31.550	31.550	56,000
2024-10-07	31.200	31.600	30.900	31.500	31.500	60,000
2024-10-04	31.200	31.250	30.800	31.200	31.200	75,000
2024-10-03	31.100	31.100	31.100	31.100	31.100	0
2024-10-02	31.100	31.100	31.100	31.100	31.100	0
2024-10-01	31.250	31.550	31.100	31.100	31.100	36,000
2024-09-30	31.200	31.400	31.000	31.400	31.400	70,000
2024-09-27	31.600	31.750	31.000	31.100	31.100	133,000
2024-09-26	31.750	31.950	31.450	31.600	31.600	66,000
2024-09-25	31.200	31.900	31.200	31.750	31.750	98,000
2024-09-24	31.450	31.450	31.150	31.150	31.150	26,000
2024-09-23	31.850	31.850	31.200	31.450	31.450	63,000
2024-09-20	32.100	32.200	31.850	31.850	31.850	51,000
2024-09-19	32.100	32.250	32.050	32.100	32.100	40,000
2024-09-18	31.800	32.250	31.800	32.050	32.050	45,000
2024-09-16	31.700	31.900	31.450	31.750	31.750	51,000
2024-09-13	31.900	31.900	31.500	31.650	31.650	30,000
2024-09-12	32.000	32.400	31.750	31.800	31.800	49,000
2024-09-11	31.650	32.250	31.650	31.950	31.950	56,000
2024-09-10	32.350	32.600	31.500	31.500	31.500	69,000
2024-09-09	32.400	32.700	32.050	32.450	32.450	78,000
2024-09-06	32.750	33.000	32.650	32.950	32.950	52,000
2024-09-05	33.150	33.250	32.700	32.950	32.950	91,000
2024-09-04	33.100	33.500	31.900	32.950	32.950	160,000
2024-09-03	33.400	34.000	33.250	33.550	33.550	115,000
2024-09-02	33.500	33.600	32.900	33.300	33.300	138,000
2024-08-30	34.850	34.900	33.700	33.800	33.800	469,000
2024-08-29	31.700	34.850	31.700	34.850	34.850	867,000
2024-08-28	31.400	31.750	31.300	31.700	31.700	111,000
2024-08-27	31.400	31.650	31.300	31.550	31.550	29,000
2024-08-26	31.750	31.800	31.300	31.700	31.700	98,000
2024-08-23	31.400	31.750	31.200	31.750	31.750	71,000
2024-08-22	31.800	31.900	30.600	31.850	31.850	252,000
2024-08-21	31.550	31.850	31.400	31.750	31.750	61,000
2024-08-20	31.400	31.450	31.000	31.450	31.450	79,000
2024-08-19	31.000	31.450	30.850	31.050	31.050	60,000
2024-08-16	30.800	31.450	30.800	30.950	30.950	91,000
2024-08-15	30.400	31.250	30.400	30.900	30.900	91,000
2024-08-14	30.850	31.000	30.150	30.150	30.150	87,000
2024-08-13	30.800	31.000	30.650	31.000	31.000	38,000
2024-08-12	30.800	30.900	30.650	30.900	30.900	25,000
2024-08-09	30.350	30.900	30.050	30.850	30.850	125,000
2024-08-08	29.700	30.200	29.100	30.200	30.200	63,000

← NewerPage 9 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.