Sofiva Genomics Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	46.500	46.500	44.100	44.350	40.349	90,000
2023-08-04	43.300	45.650	43.300	45.650	41.532	183,000
2023-08-02	46.850	46.900	43.600	44.950	40.895	387,000
2023-08-01	45.600	46.850	44.500	46.850	42.624	598,000
2023-07-31	42.600	42.600	42.600	42.600	38.757	126,000
2023-07-28	38.500	38.800	38.500	38.750	35.255	18,000
2023-07-27	37.900	38.000	37.650	38.000	34.572	8,000
2023-07-26	38.350	38.350	37.650	38.350	34.891	6,000
2023-07-25	38.350	38.350	38.000	38.000	34.572	2,000
2023-07-24	38.900	38.900	38.300	38.400	34.936	11,000
2023-07-21	37.750	38.400	37.650	38.400	34.936	8,000
2023-07-20	38.450	38.950	37.750	37.750	34.345	20,000
2023-07-19	37.550	38.250	37.300	38.250	34.800	12,000
2023-07-18	38.600	38.700	37.000	37.000	33.662	54,000
2023-07-17	38.100	38.700	38.100	38.400	34.936	45,000
2023-07-14	38.000	38.500	38.000	38.400	34.936	31,000
2023-07-13	38.250	38.250	38.150	38.200	34.754	24,000
2023-07-12	38.300	38.500	38.250	38.500	35.027	3,000
2023-07-11	38.750	38.850	38.350	38.850	35.346	22,000
2023-07-10	38.400	38.850	38.300	38.850	35.346	11,000
2023-07-07	39.550	39.550	38.250	38.850	35.346	51,000
2023-07-06	39.900	39.900	39.850	39.850	35.346	6,000
2023-07-05	39.800	39.950	39.350	39.950	35.434	30,000
2023-07-04	40.000	40.000	39.600	39.800	35.301	6,000
2023-07-03	40.000	40.000	39.300	40.000	35.479	24,000
2023-06-30	39.750	40.000	39.500	40.000	35.479	14,000
2023-06-29	40.250	40.250	39.950	39.950	35.434	15,000
2023-06-28	39.850	40.650	39.800	40.650	36.055	14,000
2023-06-27	39.300	39.850	39.050	39.850	35.346	10,000
2023-06-26	40.000	40.000	39.300	39.300	34.858	23,000
2023-06-21	40.000	40.000	39.900	40.000	35.479	28,000
2023-06-20	40.800	40.800	40.000	40.000	35.479	46,000
2023-06-19	41.550	41.550	40.200	40.300	35.745	40,000
2023-06-16	40.500	40.650	40.350	40.350	35.789	31,000
2023-06-15	40.500	40.700	40.400	40.700	36.099	14,000
2023-06-14	40.500	40.650	40.300	40.350	35.789	24,000
2023-06-13	40.800	41.000	40.600	40.650	36.055	29,000
2023-06-12	41.800	41.800	41.100	41.400	36.720	28,000
2023-06-09	41.900	41.950	41.150	41.700	36.986	30,000
2023-06-08	41.900	42.000	41.000	41.650	36.942	26,000
2023-06-07	41.000	41.500	40.200	41.500	36.809	67,000
2023-06-06	41.550	41.550	41.000	41.000	36.366	86,000
2023-06-05	42.400	42.650	41.900	42.300	37.519	39,000
2023-06-02	43.100	43.100	42.250	42.250	37.474	36,000
2023-06-01	42.500	43.100	42.500	43.100	38.228	11,000
2023-05-31	43.350	43.900	42.500	43.200	38.317	46,000
2023-05-30	42.900	43.500	42.550	43.100	38.228	37,000
2023-05-29	42.950	44.000	42.500	43.700	38.760	35,000
2023-05-26	44.800	44.800	43.000	43.100	38.228	53,000
2023-05-25	45.000	45.600	44.200	44.700	39.647	71,000
2023-05-24	43.450	46.000	43.450	44.800	39.736	91,000
2023-05-23	42.950	43.500	42.850	43.500	38.583	41,000
2023-05-22	42.550	42.950	42.200	42.950	38.095	43,000
2023-05-19	42.500	42.900	41.700	42.400	37.607	80,000
2023-05-18	42.400	42.500	42.100	42.450	37.652	33,000
2023-05-17	42.300	42.650	41.950	42.500	37.696	58,000
2023-05-16	42.900	42.950	41.900	42.450	37.652	91,000
2023-05-15	42.150	43.400	41.500	42.750	37.918	151,000
2023-05-12	43.000	43.500	41.550	42.000	37.253	327,000
2023-05-11	49.950	49.950	45.000	45.000	39.913	346,000

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.