Sofiva Genomics Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 59.300 | 61.500 | 59.300 | 60.800 | 60.266 | 77,000 |
| 2024-07-31 | 61.300 | 61.300 | 58.300 | 58.600 | 58.085 | 85,000 |
| 2024-07-30 | 57.900 | 62.100 | 57.100 | 61.300 | 60.762 | 194,000 |
| 2024-07-29 | 63.000 | 63.400 | 56.700 | 57.700 | 57.193 | 415,000 |
| 2024-07-26 | 63.200 | 64.000 | 61.200 | 63.000 | 62.447 | 175,000 |
| 2024-07-23 | 64.900 | 69.000 | 64.800 | 65.200 | 64.627 | 406,000 |
| 2024-07-22 | 71.200 | 72.400 | 66.800 | 66.800 | 66.213 | 734,000 |
| 2024-07-19 | 80.000 | 80.600 | 74.200 | 74.200 | 73.548 | 1,191,000 |
| 2024-07-18 | 74.800 | 82.500 | 74.400 | 82.400 | 81.676 | 1,631,000 |
| 2024-07-17 | 74.000 | 76.500 | 73.100 | 75.000 | 74.341 | 329,000 |
| 2024-07-16 | 74.800 | 77.000 | 73.500 | 73.700 | 73.053 | 338,000 |
| 2024-07-15 | 74.100 | 77.200 | 73.400 | 75.000 | 74.341 | 302,000 |
| 2024-07-12 | 72.000 | 76.000 | 72.000 | 73.200 | 72.557 | 300,000 |
| 2024-07-11 | 74.000 | 74.000 | 71.800 | 72.000 | 71.368 | 314,000 |
| 2024-07-10 | 72.000 | 75.500 | 71.000 | 73.400 | 72.755 | 354,000 |
| 2024-07-09 | 82.700 | 86.000 | 71.100 | 74.500 | 73.846 | 1,315,000 |
| 2024-07-08 | 73.000 | 78.800 | 72.900 | 78.800 | 78.108 | 817,000 |
| 2024-07-05 | 72.200 | 73.400 | 71.300 | 71.700 | 71.070 | 226,000 |
| 2024-07-04 | 71.500 | 73.500 | 70.100 | 71.500 | 70.872 | 356,000 |
| 2024-07-03 | 71.700 | 74.700 | 71.000 | 71.600 | 70.971 | 390,000 |
| 2024-07-02 | 76.900 | 78.300 | 70.700 | 71.700 | 65.232 | 1,018,000 |
| 2024-07-01 | 76.600 | 80.300 | 74.500 | 78.500 | 71.419 | 1,102,000 |
| 2024-06-28 | 81.400 | 81.400 | 76.000 | 79.900 | 72.693 | 1,810,000 |
| 2024-06-27 | 67.000 | 74.000 | 66.300 | 74.000 | 67.325 | 1,127,000 |
| 2024-06-26 | 61.200 | 67.300 | 61.200 | 67.300 | 61.229 | 877,000 |
| 2024-06-25 | 60.800 | 61.800 | 59.500 | 61.200 | 55.679 | 128,000 |
| 2024-06-24 | 61.500 | 62.300 | 60.900 | 61.500 | 55.952 | 193,000 |
| 2024-06-21 | 63.500 | 63.500 | 60.600 | 61.100 | 55.588 | 184,000 |
| 2024-06-20 | 63.200 | 64.700 | 62.900 | 63.000 | 57.317 | 423,000 |
| 2024-06-19 | 66.000 | 68.800 | 64.500 | 64.500 | 58.682 | 608,000 |
| 2024-06-18 | 60.500 | 65.800 | 60.000 | 65.000 | 59.137 | 555,000 |
| 2024-06-17 | 59.600 | 62.000 | 59.400 | 60.000 | 54.588 | 175,000 |
| 2024-06-14 | 62.400 | 63.800 | 60.100 | 60.500 | 55.043 | 398,000 |
| 2024-06-13 | 62.100 | 66.300 | 61.700 | 63.000 | 57.317 | 246,000 |
| 2024-06-12 | 62.600 | 63.500 | 60.500 | 62.100 | 56.498 | 280,000 |
| 2024-06-11 | 67.600 | 68.000 | 61.300 | 63.000 | 57.317 | 542,000 |
| 2024-06-07 | 64.700 | 69.900 | 61.800 | 68.100 | 61.957 | 586,000 |
| 2024-06-06 | 67.800 | 67.800 | 63.400 | 65.500 | 59.592 | 1,039,000 |
| 2024-06-05 | 56.500 | 61.700 | 54.700 | 61.700 | 56.134 | 534,000 |
| 2024-06-04 | 62.700 | 63.900 | 56.100 | 56.100 | 51.039 | 861,000 |
| 2024-06-03 | 60.000 | 62.200 | 58.100 | 62.200 | 56.589 | 1,129,000 |
| 2024-05-31 | 51.500 | 56.600 | 50.700 | 56.600 | 51.494 | 535,000 |
| 2024-05-30 | 51.000 | 52.600 | 50.000 | 51.500 | 46.854 | 263,000 |
| 2024-05-29 | 49.250 | 53.200 | 49.250 | 51.300 | 46.672 | 361,000 |
| 2024-05-28 | 49.000 | 49.650 | 48.500 | 48.550 | 44.171 | 79,000 |
| 2024-05-27 | 49.400 | 49.400 | 48.300 | 49.400 | 44.944 | 40,000 |
| 2024-05-24 | 48.500 | 49.400 | 48.300 | 49.000 | 44.580 | 55,000 |
| 2024-05-23 | 49.100 | 49.500 | 48.000 | 49.150 | 44.716 | 73,000 |
| 2024-05-22 | 49.050 | 50.500 | 49.000 | 49.350 | 44.898 | 149,000 |
| 2024-05-21 | 50.000 | 51.400 | 48.500 | 49.050 | 44.625 | 148,000 |
| 2024-05-20 | 48.750 | 51.500 | 47.300 | 50.400 | 45.854 | 232,000 |
| 2024-05-17 | 47.000 | 49.850 | 46.200 | 48.800 | 44.398 | 319,000 |
| 2024-05-16 | 45.750 | 47.000 | 45.000 | 46.150 | 41.987 | 108,000 |
| 2024-05-15 | 43.500 | 46.500 | 43.400 | 45.650 | 41.532 | 84,000 |
| 2024-05-14 | 42.250 | 44.050 | 42.150 | 43.300 | 39.394 | 54,000 |
| 2024-05-13 | 44.800 | 45.600 | 43.300 | 43.500 | 39.576 | 78,000 |
| 2024-05-10 | 46.100 | 46.300 | 44.750 | 44.800 | 40.759 | 88,000 |
| 2024-05-09 | 46.100 | 47.100 | 45.000 | 45.950 | 41.805 | 137,000 |
| 2024-05-08 | 47.600 | 48.500 | 47.000 | 47.600 | 43.306 | 61,000 |
| 2024-05-07 | 48.300 | 49.500 | 47.250 | 48.300 | 43.943 | 154,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 0.3000 TWD |
| 2024-07-03 | 0.1990 TWD |
| 2023-07-07 | 1.0000 TWD |
| 2022-07-06 | 2.0000 TWD |
| 2021-07-12 | 1.4000 TWD |
| 2020-07-07 | 2.6000 TWD |
| 2019-07-10 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.